[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DE":3,"homepage-market-summary":35,"stock-historical-DE":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"DE","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},"Deere & Company","NYSE",null,"FARM MACHINERY & EQUIPMENT","Deere is the world's leading manufacturer of agricultural equipment and a major producer of construction machinery. The company is divided into four reporting segments: production & precision agriculture, or PPA, small agriculture & turf, or SAT, construction & forestry, or CF, and financial services, or FS, its captive finance subsidiary. The core PPA business is the largest contributor to sales and profits by far. Geographically, Deere sales are 60% US\u002FCanada, 17% Europe, 14% Latin America, and 9% rest of the world. Deere goes to market through a robust dealer network that includes over 2,000 dealer locations in North America with reach into over 100 countries. John Deere Financial provides retail financing for machinery to its customers and wholesale financing for dealers.","73,100","Moline, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.9432,6.48,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},687,671.45,689.69,668.61,667.26,19.74,2.96,1055494.245168,39029,681.2458,721.22,433,1369645.649547972,88.1,13698,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},1346301,491399812.386993,51.1,"2025-04-22",[186,187,197,208,218,229,239,250,259,270,280,291,302,313,323,334,345,354,365,376,386,397,408,419,430,441,452,463,474,485,496,507,518,528,539,550,561,572,583,594,605,616,626,637,648,659,670,681,692,702,713,723,733,744,754,763,772,781,790,798,807,815,824,833,842,851,860,868,877,886,895,903,912,921,930,939,948,957,966,975,983,992,1001,1010,1019,1028,1037,1045,1052,1060,1068,1076,1084,1093,1102,1110,1119,1128,1137,1146,1153,1162,1171,1179,1187,1194,1202,1211,1219,1227,1235,1243,1252,1261,1269,1278,1287,1295,1304,1313,1322,1330,1339,1347,1356,1365,1374,1381,1389,1398,1406,1415,1423,1431,1439,1448,1457,1466,1475,1484,1491,1499,1507,1516,1524,1533,1541,1549,1558,1566,1574,1582,1590,1598,1607,1616,1624,1633,1641,1649,1658,1667,1675,1683,1690,1698,1707,1714,1723,1731,1740,1748,1757,1766,1775,1784,1793,1802,1810,1818,1827,1836,1845,1852,1861,1870,1879,1887,1896,1904,1912,1921,1929,1936,1943,1952,1961,1969,1977,1986,1995,2002,2010,2019,2028,2037,2045,2051,2059,2068,2076,2084,2092,2100,2109,2116,2125,2132,2140,2147,2156,2164,2172,2180,2189,2197,2206,2215,2222,2230,2237,2246,2254,2262,2269,2277,2285,2293,2300,2308,2317,2324,2333,2340,2347,2356,2365,2373,2381,2388,2397,2406,2415,2423,2432,2439,2447,2455,2461,2470,2476,2485,2492,2501,2509,2516,2524,2532,2540,2549,2558,2564,2570,2576,2583,2590,2597,2606,2613,2621,2630,2638,2647,2655,2664,2673,2681,2690,2698,2707,2715,2724,2732,2739,2748,2757,2764,2773,2781,2789,2797,2806,2815,2823,2832,2840,2848,2856,2865,2872,2881,2889,2896,2903,2910,2917,2926,2933,2940,2947,2954,2963,2971,2979,2986,2993,3000,3009,3017,3025,3033,3042,3048,3057,3065,3072,3080,3088,3094,3100,3105,3113,3121,3129,3136,3143,3152,3158,3167,3174,3182,3190,3198,3206,3215,3222,3230,3237,3246,3255,3263,3270,3277,3286,3294],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",664.44,667.49,644.06,-4.29,-0.64,1593199.790535,53599,660.4357,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",675.11,685.5599,668.57,671.55,-8.95,-1.32,1736990.751578,45519,673.6332,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":204,"volume":215,"transactions":216,"vwap":217},"2026-09-29",685.59,689.9895,677.44,680.5,-9.09,1159359.749952,37607,681.0019,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",687.13,690.94,681.86,689.59,-0.87,-0.13,798798.011042,37677,688.0608,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":193,"volume":236,"transactions":237,"vwap":238},"2026-09-25",694.99,698.2867,681.06,690.46,-4.48,1112699.397499,43249,687.4418,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",707.2,708.2,691.0001,694.94,-14.54,-2.05,1175666.765992,39200,696.7737,{"date":251,"open":252,"high":30,"low":253,"close":254,"change":255,"percent_change":72,"volume":256,"transactions":257,"vwap":258},"2026-09-23",702.05,701.715,709.48,6.36,1819234.923524,50701,710.9628,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",688.73,704.92,684.01,703.12,18.39,2.69,1548261.827,50467,699.1426,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":164,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",686.12,695.048,683.62,684.73,0.11,953193.527949,41963,688.1919,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",684.76,688,679.63,683.99,-1.64,-0.24,2244950.488156,36058,683.6102,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",675.66,687.92,672.09,685.63,16.16,2.41,1232319.905732,45604,682.9804,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",681.73,684.53,665.4475,669.47,-14.57,-2.13,872155.821419,39669,672.0471,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":152,"volume":320,"transactions":321,"vwap":322},"2026-09-15",681.4,689.37,680.5854,684.04,2.58,1137069.523937,39913,684.589,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",673.08,687.9729,668,681.46,5.72,0.85,1029123.748547,43207,681.4079,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",685.92,692.69,675.43,675.74,-2.2,-0.32,1322554.404121,42910,679.7737,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":43,"percent_change":276,"volume":351,"transactions":352,"vwap":353},"2026-09-10",675.03,682,671.4,677.94,1176255.478273,43360,677.1951,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",681.32,688.59,672.62,677.21,-3.52,-0.52,1035901.181093,42411,677.882,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",687.21,690.58,680.26,680.73,-12.8,-1.85,883575.510155,39433,683.5165,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":225,"volume":383,"transactions":384,"vwap":385},"2026-09-04",692.03,702.445,690.83,693.53,-0.88,1054246.385436,45222,695.8501,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",703.25,705.88,685.48,694.41,-3.96,-0.57,1693774.542009,57515,693.3687,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",678.06,700.64,677.66,698.37,22.29,3.3,2023478.578411,68258,690.4088,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",655.34,677.89,654.05,676.08,21.17,3.23,2311019.544684,76717,671.6496,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",648,657.17,641.13,654.91,24.58,3.9,1787420.326096,60682,652.4585,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",626.5,632.019,617.21,630.33,7.67,1.23,631141.952618,31642,626.2543,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",628.82,629.35,617.81,622.66,-11.88,-1.87,807988.83218,37111,622.2769,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",632.15,639.65,630.405,634.54,3.88,0.62,831002.22462,35539,635.2933,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",652.07,653.18,627.14,630.66,-17.98,-2.77,1206998.985248,52064,632.2615,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",653.04,660.701,645.77,648.64,1.17,0.18,1229073.970925,49735,651.8091,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",623.26,654.28,607.895,647.47,26.53,4.27,2393075.380331,76729,638.5404,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",611.12,639,586.475,620.94,40.31,6.94,3162436.821381,102741,621.8363,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",589.58,596.06,579.31,580.63,-8.09,-1.37,1587321.152953,52283,585.2013,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":448,"volume":525,"transactions":526,"vwap":527},"2026-08-18",603.93,604.04,588,588.72,-11.2,1217826.330948,46738,592.4066,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",606.37,610.64,599.48,599.92,-8.93,-1.47,1012913.364606,37844,602.7433,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",608.83,616,607,608.85,-3.53,-0.58,757186.610167,27421,610.0515,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",619.55,622.0146,611.11,612.38,-7.39,-1.19,517149.796934,25572,613.4788,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",618.98,623.28,610.99,619.77,1.82,0.29,615688.702109,28515,619.1907,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",608.465,621.3,606.32,617.95,8.67,1.42,669960.088272,26080,617.3034,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-10",621.12,623.55,603.11,609.28,-11.55,-1.86,962454.380902,38667,610.1808,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-07",612.35,627.88,611.2101,620.83,5.99,0.97,930600.37387,32011,622.0486,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-06",614.57,618.14,611.19,614.84,2.84,0.46,787632.65727,30661,613.7966,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":224,"volume":623,"transactions":624,"vwap":625},"2026-08-05",619,624.73,611.62,612,-5.37,788194.70034,34235,614.2003,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-04",610.66,622,597.23,617.37,12.31,2.03,901804.562758,41481,616.6739,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-03",602.91,616.23,600.55,605.06,12.39,2.09,1049232.938838,44314,608.6736,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-31",600.06,602.99,590.6308,592.67,-6.8,-1.13,1119782.419834,40640,593.7792,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-30",600.67,604.77,590.06,599.47,-11.48,-1.88,1403957.655317,42163,600.1688,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-29",631.43,634.005,608.21,610.95,-28.89,-4.52,1323353.00059,47850,614.909,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-28",630.22,643.99,628,639.84,14.82,2.37,1356667.464967,47917,638.0875,{"date":693,"open":694,"high":695,"low":555,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-27",627.71,628.03,625.02,-3.14,-0.5,876074.477969,35627,620.6897,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-24",612.21,629.34,611.285,628.16,18.14,2.97,929556.79906,35399,623.3431,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":266,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-23",610,615.95,606.74,610.02,0.44,1686636.458227,37386,609.4252,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-22",589.9,609.37,607.33,20.45,3.48,990378.711636,35557,605.731,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-21",592,596,580.02,586.88,0.88,0.15,950700.117952,32950,588.296,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":666,"volume":751,"transactions":752,"vwap":753},"2026-07-20",597.48,599.76,582.5,586,-11.24,1105977.025863,35167,587.6397,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-17",596.049988,614.91998,595.73999,597.23999,-1.73,-0.29,938200,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-16",585,599.75,583.90002,598.96997,9.49,1.61,807800,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-15",583.91998,590.17999,576.45001,589.47998,5.08,0.87,1013700,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-14",594.83002,601,579.62,584.40002,-1.24,-0.21,951000,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":788,"volume":797,"transactions":9,"vwap":795},"2026-07-13",585.78998,587.83002,582.01001,585.64001,-1.22,996000,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-10",596.21997,599.44,586.67999,586.85999,-6.04,-1.02,782100,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":193,"volume":814,"transactions":9,"vwap":812},"2026-07-09",602.84998,606,591.37,592.90002,-3.84,840800,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-08",599.97998,601.5,590.77002,596.73999,-6.87,-1.14,1001100,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-07",630.34003,634.94,592.5,603.60999,-31.63,-4.98,1433100,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-06",619.15002,637.70001,617.67999,635.23999,13.97,2.25,1081700,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-02",638.039978,638.98999,615.12,621.27002,-6.36,-1.01,1288800,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-01",629.32001,633.79999,619.29999,627.63,-6.7,-1.06,1636900,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":437,"volume":867,"transactions":9,"vwap":865},"2026-06-30",626.16998,636.28998,617.58002,634.33002,7.7,1758400,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-29",614.10999,628.17999,608.62,626.63,13.39,2.18,1207600,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-26",622.77002,630.049988,612.15997,613.23999,-17.52,-2.78,2319500,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-25",606.46002,631.92999,604.01001,630.76001,30.01,5,1262300,{"date":896,"open":897,"high":898,"low":735,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-24",592.69,612.97998,600.75,8.81,1.49,1239400,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-23",590.059998,601.38,583.38,591.94,-6.65,-1.11,1384000,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-22",589.5,603.89001,587.40997,598.59003,9.35,1.59,934200,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-18",595.51001,598.21002,587.84003,589.23999,0.77,0.13,1436100,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-17",585.28003,598.47998,583.20001,588.46997,3.18,0.54,1517200,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-16",578.14001,590.48999,577.02002,585.28998,9.82,1.71,747800,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-15",583.90997,593.34998,574.72998,575.46997,-2.01,-0.35,1541300,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-12",569.53998,578.53003,567.25,577.47998,8.84,1.55,854100,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-11",561.71997,571.71997,556.62,568.64001,8.59,1.53,1266000,{"date":976,"open":977,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-10",577.46002,559.94,560.049988,-17.28,-2.99,1112100,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-09",577.63,582.78003,568.17999,577.33002,3.67,0.64,1037300,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-08",585.79999,592.60999,565.69,573.65997,-9.78,-1.68,1476300,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-05",590.65997,597.82001,579.21997,583.44,-8.31,-1.4,1751600,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-04",594.15002,604.51001,587.37,591.75,3.46,0.59,1769000,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-03",577.84003,593.78998,575.60999,588.28998,9.04,1.56,1840000,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-06-02",562,580.73999,552.65002,579.25,36.82,6.79,2045600,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":127,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-06-01",538.21997,544.57001,528.45001,542.42999,0.05,2214300,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":936,"percent_change":1017,"volume":1051,"transactions":9,"vwap":1050},"2026-05-29",536.27002,546.97998,535,542.17999,2271300,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":567,"volume":1059,"transactions":9,"vwap":1057},"2026-05-28",527.40997,539.71002,522.47998,539,9.61,1880200,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1043,"volume":1067,"transactions":9,"vwap":1065},"2026-05-27",527.45001,533.77002,526.030029,529.39001,0.27,1332700,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":117,"volume":1075,"transactions":9,"vwap":1073},"2026-05-26",530,531.75,523.81,529.12,-0.03,1419100,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":340,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-22",531.52002,532.78003,521.5,529.15002,-0.41,1763900,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-21",547.17999,548,515.15002,531.34998,-29.11,-5.19,3212500,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-20",556,567.59998,550.26001,560.46002,2.39,0.43,1441200,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":822,"volume":1109,"transactions":9,"vwap":1107},"2026-05-19",562.57001,563.59003,554.049988,558.070007,-6.42,1027900,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-18",564.10999,568,557.40997,564.48999,2.66,0.47,848400,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-15",572.039978,572.62,555.56,561.83002,-12.81,-2.23,971200,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-14",580.17999,587.15002,574,574.64001,-6.01,-1.04,1056300,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-13",588.34003,591.01001,580.15997,580.65002,-8.54,-1.45,961500,{"date":1147,"open":811,"high":1148,"low":1141,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-12",593.97998,589.19,0.45,0.08,1264800,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-11",575.71002,589.16998,573.72998,588.73999,13.9,2.42,907400,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-08",579.78003,582.97998,572.29999,574.84003,-5.7,-0.98,896900,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":666,"volume":1178,"transactions":9,"vwap":1176},"2026-05-07",592.13,593.81,578.080017,580.53998,-11.1,828800,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-06",579.95001,593.54999,591.64001,15.85,2.75,983200,{"date":1188,"open":1189,"high":819,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-05",582.38,575.78998,-2.6,-0.45,906100,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":122,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-05-04",576.70001,581.96997,573,578.39001,0.2,799100,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-05-01",588.29999,590.070007,575.70001,577.26001,-12.61,-2.14,802600,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-30",562.46002,594.40997,589.87,29.85,5.33,1562300,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":813,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-29",558.27002,563.85999,557.76001,560.02002,-0.68,872400,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1222,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1222},"2026-04-28",574.45001,574.46002,559.76001,-3.83,-0.67,894800,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":72,"volume":1242,"transactions":9,"vwap":1240},"2026-04-27",566.63,577.98999,564.15997,567.69,5.05,1035200,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-24",585.37,588.17999,561.62,562.64001,-29.31,-4.95,1102600,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-23",584.37,594.96997,580,591.95001,11.96,2.06,919200,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":787,"volume":1268,"transactions":9,"vwap":1266},"2026-04-22",589.48999,593.099976,579.81,579.98999,-7.31,796500,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-21",592.56,598.65997,586.60999,587.29999,-7.22,-1.21,632000,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-20",589.97998,595.64001,587.54999,594.52002,4.06,0.69,919900,{"date":1288,"open":749,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-17",593.70001,582.030029,590.46002,6.27,1.07,1238700,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-16",572.84003,585.53003,564.82001,584.19,7.55,1.31,1443900,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-15",590.78003,593.85999,572.099976,576.64001,-19.4,-3.25,1553900,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-14",599.46002,602.44,593.67999,596.039978,-7,-1.16,868100,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":341,"volume":1329,"transactions":9,"vwap":1327},"2026-04-13",604.46002,607.92999,598.84998,603.039978,-1.96,1178300,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-10",618.45001,619.23999,601.059998,605,-13,-2.1,1263800,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":579,"volume":1346,"transactions":9,"vwap":1344},"2026-04-09",607.69,618.95001,607.45001,618,8.68,1205800,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-08",592.23999,609.67999,590,609.32001,33.32,5.78,1449900,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-04-07",573.31,576.13,569.31,576,0.91,0.16,876100,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-04-06",572.39001,575.21002,566.65997,575.090027,-0.62,-0.11,1055700,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1155,"change":1379,"percent_change":739,"volume":1380,"transactions":9,"vwap":1155},"2026-04-02",560.70001,580.69,556.45001,5.01,1248600,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1302,"volume":1388,"transactions":9,"vwap":1386},"2026-04-01",565.44,579.37,564.15002,570.70001,7.4,1573400,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-31",560,566.52002,549.67999,563.29999,7.8,1.4,1445400,{"date":1399,"open":1166,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-30",573.28998,555.039978,555.5,-11.14,-1.97,1262900,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-27",580.71997,581.91998,564.049988,566.64001,-14.55,-2.5,1455800,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-26",573.96002,587.84998,581.19,3.2,0.55,1516500,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1238,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1238},"2026-03-25",588.58002,590.69,577.10999,-5.03,-0.86,930100,{"date":1432,"open":1433,"high":1434,"low":1391,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-24",560.54999,584.5,583.02002,13.99,2.46,1144900,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-23",570.25,571.94,564.030029,569.030029,9.3,1.66,1244200,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-20",568.57001,573.71002,551.28003,559.72998,-7.85,-1.38,2726900,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-19",563.19,570.01001,557.94,567.58002,-3.44,-0.6,1449100,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-18",573.75,578.40997,569.13,571.02002,-3.24,-0.56,1226400,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-17",576.37,576.84998,562.19,574.26001,1.78,0.31,1462300,{"date":1485,"open":1197,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":224,"volume":1490,"transactions":9,"vwap":1488},"2026-03-16",582.94,570.72998,572.47998,-5.02,1150900,{"date":1492,"open":765,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-13",589.66998,571.59998,577.5,-8.33,-1.42,1381700,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1455,"volume":1506,"transactions":9,"vwap":1504},"2026-03-12",591.46002,593.66998,582.31,585.83002,-8.21,1622500,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-11",590.76001,598,585.29999,594.039978,1.32,0.22,998400,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":655,"volume":1523,"transactions":9,"vwap":1521},"2026-03-10",597.080017,603.030029,591.42999,592.71997,-6.76,1092800,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-03-09",586.46997,600.82001,578.32001,599.47998,9.71,1.65,1499500,{"date":1534,"open":1535,"high":1536,"low":985,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-03-06",585.23999,589.84998,589.77002,-0.92,-0.16,1412700,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1426,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1426},"2026-03-05",607.60999,610.35999,586.29999,-23.35,-3.8,1642100,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-03-04",619.22998,622.71997,612.95001,614.039978,-5.18,-0.84,1073200,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":372,"volume":1565,"transactions":9,"vwap":1563},"2026-03-03",620,623.54999,609.21002,619.21997,-11.66,1071400,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":480,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-03-02",625.76001,636.45001,619.78998,630.88,0.19,996900,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1531,"volume":1581,"transactions":9,"vwap":1579},"2026-02-27",615,631.51001,613.48999,629.71002,10.25,2015300,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1233,"volume":1589,"transactions":9,"vwap":1587},"2026-02-26",624.96002,627,614.59998,619.46002,-4.15,1421700,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1311,"volume":1597,"transactions":9,"vwap":1595},"2026-02-25",645.27002,646.92999,623.48999,623.60999,-20.93,2100500,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-24",643.29999,647.81,634.76001,644.53998,-2.3,-0.36,1399200,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-23",652.17999,669.79999,644.44,646.84003,-15.65,-2.36,2074700,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":58,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-02-20",664.25,666.91998,646.40002,662.48999,0.07,2989900,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-19",633.60999,674.19,628.71997,662,68.73,11.58,6653300,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-18",603.81,590.91998,593.27002,-7.57,-1.26,2558200,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-17",593.049988,607.039978,600.84003,-2.08,-0.34,1863200,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-13",598.85999,610.96002,597.20001,602.91998,4.81,0.8,1565100,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-02-12",612.87,626.25,596.78003,598.10999,-14.58,-2.38,2767800,{"date":1668,"open":828,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-02-11",614.34003,590.5,612.69,19.28,3.25,1826300,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1513,"volume":1682,"transactions":9,"vwap":1680},"2026-02-10",586.10999,593.76001,583.59003,593.40997,7.74,1609100,{"date":1684,"open":1256,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":719,"volume":1689,"transactions":9,"vwap":1687},"2026-02-09",587.73999,574.29999,585.66998,2.56,1101800,{"date":1691,"open":1113,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-02-06",584.059998,567.54999,583.10999,17.38,3.07,1440400,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-02-05",563.83002,574.94,561.20001,565.72998,-1.53,-0.27,1913100,{"date":1708,"open":1087,"high":1709,"low":1087,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-02-04",571.56,567.26001,22.26,4.08,3209200,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-02-03",533.26001,545.32001,533,545,12.75,2.4,1605300,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1656,"volume":1730,"transactions":9,"vwap":1728},"2026-02-02",527.25,534.70001,522.39001,532.25,4.25,1557900,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-30",524.92999,529.98999,518.70001,528,-2.07,-0.39,1517800,{"date":1741,"open":1070,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-29",537.26001,521.53998,530.070007,5.06,0.96,1493500,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-28",519.94,528.77002,519.090027,525.01001,5.82,1.12,1106700,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-27",517.33002,521.48999,513.84998,519.19,2.65,0.51,1043300,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-26",515.71997,518.65997,512.57001,516.53998,2.11,0.41,750600,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-23",518.26001,521.63,506.42001,514.42999,-7.95,-1.52,1590500,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-01-22",529.26001,532.60999,521.15997,522.38,-7.13,-1.35,1159300,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-01-21",512.69,530.20001,511.13,529.51001,20.83,4.09,1620600,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":910,"volume":1809,"transactions":9,"vwap":1807},"2026-01-20",514.56,515.26001,507.089996,508.67999,-5.72,1377100,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":193,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2026-01-16",516.26001,516.81,510,514.40002,-0.12,1323300,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2026-01-15",513.79999,519.17999,508.14999,515.039978,2.94,0.57,1203700,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2026-01-14",503.23001,516.090027,501.22,512.099976,12.58,2.52,1890900,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2026-01-13",492.32999,499.59,490,499.51999,8.78,1.79,849100,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1116,"percent_change":937,"volume":1851,"transactions":9,"vwap":1850},"2026-01-12",486.32001,497.019989,484.32999,490.73999,1547500,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2026-01-09",500.70001,503.54999,484.85999,488.079987,-12.72,-2.54,1725600,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2026-01-08",473.92001,503.88,472.72,500.79999,25.6,5.39,1796900,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2026-01-07",487.14001,489.10001,473.69,475.20001,-10.78,-2.22,1286900,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":492,"volume":1886,"transactions":9,"vwap":1884},"2026-01-06",465.10001,487.45999,464.31,485.98001,19.88,1621000,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2026-01-05",462.31,467.89001,458.95999,466.10001,-0.7,-0.15,1320200,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":437,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2026-01-02",466,470.48001,458.92001,466.79999,0.26,1175500,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-12-31",466.98999,470.23001,465.57001,-4.37,-0.93,812100,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-12-30",469.88,473.20001,468.37,469.94,-0.3,-0.06,826700,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1302,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-12-29",469.48999,471.75,465.79001,470.23999,0.28,981500,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":901,"percent_change":147,"volume":1935,"transactions":9,"vwap":1934},"2025-12-26",467.73001,469.41,466.13,468.92999,503200,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":437,"percent_change":1902,"volume":1942,"transactions":9,"vwap":1941},"2025-12-24",466.029999,468.39999,464.39999,467.44,343300,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-12-23",470.39001,471.17999,465.41,466.20999,-2.56,-0.55,1083700,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-22",471.5,472.73999,467.64999,468.76999,-1.8,-0.38,1173200,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":235,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-12-19",475.10001,476.5,468.92001,470.57001,-0.94,2990700,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":787,"volume":1976,"transactions":9,"vwap":1974},"2025-12-18",483.040009,487.13,469.78,475.049988,-5.95,1927500,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-12-17",484.95001,490.42001,479.69,481,-4.44,-0.91,1641500,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-12-16",487,489.14999,484.20999,485.44,-2.57,-0.53,1632200,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1999,"change":2000,"percent_change":142,"volume":2001,"transactions":9,"vwap":1999},"2025-12-15",484.79999,488.98999,488.01001,3.21,1473200,{"date":2003,"open":2004,"high":2005,"low":2006,"close":1997,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1997},"2025-12-12",478.22,487.17001,477.60001,8.86,1.86,1852100,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-12-11",471.88,480.73999,470.13,475.94,7.04,1.5,1186500,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-12-10",462.64999,469.97,455.91,468.89999,6.04,1.3,1677800,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-12-09",464.89001,469.32001,461.79999,462.85999,-3.49,-0.75,1173700,{"date":2038,"open":2039,"high":1998,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-12-08",479.019989,464.92001,466.35001,-8.76,-1.84,1896600,{"date":2046,"open":2047,"high":1991,"low":1874,"close":2048,"change":2049,"percent_change":286,"volume":2050,"transactions":9,"vwap":2048},"2025-12-05",481.39001,475.10999,-7.92,1224900,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":127,"volume":2058,"transactions":9,"vwap":2056},"2025-12-04",480.98999,483.5,475.20999,483.029999,1.21,1379800,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-12-03",471,482.45001,468.56,481.82001,12.67,2.7,1157700,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":1514,"volume":2075,"transactions":9,"vwap":2073},"2025-12-02",471.72,473.76999,466.42999,469.14999,1.04,1303600,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":137,"volume":2083,"transactions":9,"vwap":2081},"2025-12-01",463.72,474.5,461.41,468.10999,3.62,1824400,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":822,"volume":2091,"transactions":9,"vwap":2089},"2025-11-28",466.91,473.67001,463.01001,464.48999,-5.38,1682600,{"date":2093,"open":2094,"high":2095,"low":1932,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-11-26",477.13,487.82001,469.87,-28.26,-5.67,5473600,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-11-25",490.059998,500.51999,488.22,498.13,10.9,2.24,2188500,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":117,"percent_change":-6,"volume":2115,"transactions":9,"vwap":2114},"2025-11-24",488.62,494.31,484.10001,487.23001,2182900,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-11-21",477.64001,491.040009,476.51001,487.23999,10.91,2.29,1835800,{"date":2126,"open":2127,"high":1990,"low":2128,"close":2129,"change":1026,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-11-20",478,473.70999,476.32999,0.33,1543200,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":1572,"volume":2139,"transactions":9,"vwap":2137},"2025-11-19",474.35999,476.39999,468.16,474.76999,0.92,1202100,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":309,"percent_change":1192,"volume":2146,"transactions":9,"vwap":2145},"2025-11-18",471.47,477.12,470,473.85001,1117500,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-11-17",475.26999,479.76001,473.10999,475.98001,-0.25,-0.05,1318400,{"date":2157,"open":2158,"high":2159,"low":2061,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-11-14",473.29001,479.64999,476.23001,2.82,0.6,1180100,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":1704,"volume":2171,"transactions":9,"vwap":2169},"2025-11-13",481.32001,482.79001,472.89001,473.41,-7.37,1005300,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":1017,"volume":2179,"transactions":9,"vwap":2177},"2025-11-12",479,484.92999,477.76999,480.78,2.83,1068200,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-11-11",474.56,480.22,472.01001,477.95001,3.56,0.75,1179100,{"date":2190,"open":2024,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-11-10",476.54999,463.67999,474.39001,6.6,1.41,922900,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-11-07",463.92001,471.25,457.64999,467.79001,-7.59,-1.6,1912500,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-11-06",475.14001,481.28,469.51999,475.38,1.69,0.36,1258600,{"date":2216,"open":2217,"high":2218,"low":2219,"close":1874,"change":1868,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1874},"2025-11-05",468,476.29001,466.39999,1.15,891600,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":255,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-11-04",457.29001,469.67001,456,468.29999,1.38,1576900,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":1482,"percent_change":1622,"volume":2236,"transactions":9,"vwap":2235},"2025-11-03",459.79999,463.79999,454.5,461.94,957500,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-10-31",463.57001,464.54001,458.72,461.63,-3.78,-0.81,1116400,{"date":2247,"open":2248,"high":2249,"low":2250,"close":1947,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1947},"2025-10-30",472.14001,479.81,465.22,-8.08,-1.71,1035000,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":122,"volume":2261,"transactions":9,"vwap":2259},"2025-10-29",471.84,477.89001,469.029999,473.48999,5.3,1134800,{"date":2263,"open":2264,"high":1964,"low":2265,"close":2266,"change":2267,"percent_change":1737,"volume":2268,"transactions":9,"vwap":2266},"2025-10-28",475.45001,467.88,468.19,-9.91,1064700,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":122,"volume":2276,"transactions":9,"vwap":2274},"2025-10-27",480.56,483,474.16,478.10001,5.34,1273100,{"date":2278,"open":2279,"high":2006,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-10-24",473.45001,470.54999,472.76001,3.34,0.71,1187200,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":973,"volume":2292,"transactions":9,"vwap":2290},"2025-10-23",465.56,469.98999,460.70999,469.42001,7.06,1161800,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2297,"change":2298,"percent_change":1421,"volume":2299,"transactions":9,"vwap":2297},"2025-10-22",460.13,472.22,462.35999,2.54,1293400,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":393,"volume":2307,"transactions":9,"vwap":2305},"2025-10-21",461.10999,466.78,458.75,459.82001,-2.62,953900,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-10-20",457.60999,463.89001,455.89001,462.44,3.94,0.86,813800,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":87,"percent_change":568,"volume":2323,"transactions":9,"vwap":2322},"2025-10-17",462.51999,465.70999,454.60999,458.5,1136300,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-10-16",450.35001,457.73999,445.54999,457.16,8.7,1.94,1574500,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":1764,"percent_change":276,"volume":2339,"transactions":9,"vwap":2338},"2025-10-15",449.44,452.35999,446.31,448.45999,1019900,{"date":2341,"open":2342,"high":2343,"low":31,"close":2344,"change":963,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-10-14",436.079987,449.82999,447.95001,2.01,1258400,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-10-13",449.37,450,437.45999,439.10999,-7.24,-1.62,1758500,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-10-10",456.87,460.62,441.89001,446.35001,-9.87,-2.16,1581100,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":1169,"volume":2372,"transactions":9,"vwap":2370},"2025-10-09",461.89001,462.60001,455.01001,456.22,-4.53,992700,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":1539,"volume":2380,"transactions":9,"vwap":2378},"2025-10-08",462.38,466.63,455.59,460.75,-0.76,915300,{"date":2382,"open":2383,"high":2384,"low":2322,"close":2385,"change":2386,"percent_change":2138,"volume":2387,"transactions":9,"vwap":2385},"2025-10-07",459.76001,465.98001,461.51001,4.2,1237600,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-10-06",464.70999,465.47,456.13,457.31,-5.57,-1.2,1150200,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-10-03",461,464.76001,459.5,462.88,1.06,0.23,989400,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-10-02",454.51999,462.34,453.35001,461.82001,10.09,2.23,1511900,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":1276,"volume":2422,"transactions":9,"vwap":2420},"2025-10-01",455,456.82999,447.44,451.73001,-5.53,2141700,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-09-30",463,463.64999,453.67999,457.26001,-8.23,-1.77,1954800,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2017,"percent_change":147,"volume":2438,"transactions":9,"vwap":2437},"2025-09-29",465.82999,469.23999,463.25,465.48999,1055900,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":546,"volume":2446,"transactions":9,"vwap":2444},"2025-09-26",467.059998,471.019989,463.32001,463.98999,-2.71,1106200,{"date":2448,"open":2031,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-09-25",470.73999,464.01001,466.70001,-2.24,-0.48,1343700,{"date":2456,"open":2200,"high":2457,"low":2227,"close":2458,"change":2459,"percent_change":546,"volume":2460,"transactions":9,"vwap":2458},"2025-09-24",477.22,468.94,-2.73,976900,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-09-23",471.35001,474.89999,468.23001,471.67001,2.64,0.56,997200,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2258,"change":1464,"percent_change":225,"volume":2475,"transactions":9,"vwap":2258},"2025-09-22",467.94,472.20001,464.75,1678800,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-09-19",476,477.73001,468.85999,469.63,-6.49,-1.36,2754900,{"date":2486,"open":2487,"high":2488,"low":1898,"close":2489,"change":2490,"percent_change":901,"volume":2491,"transactions":9,"vwap":2489},"2025-09-18",467.25,478.13,476.12,7,1785000,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-09-17",471.57999,475.25,464.32999,469.12,0.42,0.09,1522500,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":1082,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-09-16",471.98001,475.5,466.88,468.70001,-0.09,1659200,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":1008,"percent_change":1918,"volume":2515,"transactions":9,"vwap":2514},"2025-09-15",472.26001,473.049988,462.82999,469.10999,1787700,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":1975,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-09-12",473.95999,474.37,469.29999,470.51001,-1.25,1764500,{"date":2525,"open":1954,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-09-11",478.62,471.089996,476.45999,5.11,1.08,1368700,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2463,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2463},"2025-09-10",473.66,479.48999,471.22,-4.25,-0.89,1347400,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-09-09",479.92001,483.38,469.79999,475.60001,-5.91,-1.23,1204300,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-09-08",473.87,481.73999,471.049988,481.51001,8.25,1.74,1271500,{"date":2559,"open":2560,"high":2561,"low":1926,"close":2562,"change":286,"percent_change":955,"volume":2563,"transactions":9,"vwap":2562},"2025-09-05",475.34,478.39001,473.26001,1262400,{"date":2565,"open":2566,"high":2464,"low":2567,"close":2464,"change":2568,"percent_change":2220,"volume":2569,"transactions":9,"vwap":2464},"2025-09-04",470.079987,466.95999,5.38,1486800,{"date":2571,"open":2055,"high":2572,"low":2573,"close":2210,"change":2574,"percent_change":1782,"volume":2575,"transactions":9,"vwap":2210},"2025-09-03",477.84,466.76001,-7.26,1515400,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":590,"percent_change":1738,"volume":2582,"transactions":9,"vwap":2581},"2025-09-02",472.92001,481.89001,470.85001,476.78,1600700,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":371,"percent_change":1191,"volume":2589,"transactions":9,"vwap":2588},"2025-08-29",484.82001,487.79001,474.62,478.64001,1535100,{"date":2591,"open":2592,"high":2592,"low":2593,"close":2594,"change":286,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-08-28",495,489.60999,491.44,-0.33,1120400,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-08-27",486.10001,493.66,485.45999,493.079987,5.32,1.09,912400,{"date":2607,"open":1999,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":1074,"volume":2612,"transactions":9,"vwap":2610},"2025-08-26",490.38,480.01001,487.76001,-0.14,1502800,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":513,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-08-25",496.25,496.35999,487.66,487.89999,-1.63,729600,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-08-22",490.35999,499.10001,489.29999,495.98999,9.23,1.9,1133400,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":1276,"volume":2637,"transactions":9,"vwap":2635},"2025-08-21",491.20001,493.26001,484.62,486.76001,-5.96,844800,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-08-20",489.39001,496.29001,487.41,492.72,3.28,0.67,1438800,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":1647,"volume":2654,"transactions":9,"vwap":2652},"2025-08-19",491.34,499.20001,487.049988,489.44,-1.69,1493700,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-08-18",486.35001,492.25,480,491.13,2.33,0.48,1391600,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-08-15",476.14999,492.39001,473.98001,488.79999,9.96,2.08,2674700,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":1522,"volume":2680,"transactions":9,"vwap":2678},"2025-08-14",485,485.35999,470.5,478.84,-34.7,5100700,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-08-13",507.059998,514.53003,500.54999,513.53998,7.69,1.52,1853600,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":655,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2025-08-12",509.19,513.47998,501.76999,505.85001,-0.22,1285800,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-08-11",512.46997,515.28998,502.37,506.98001,-3.39,-0.66,1098000,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":164,"volume":2714,"transactions":9,"vwap":2712},"2025-08-08",508.76001,516.28003,507.32999,510.37,3.73,883700,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-08-07",513.21002,514.049988,501.63,506.64001,-3,-0.59,958500,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2403,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2729},"2025-08-06",509.84,514.030029,507.38,509.64001,0.21,966700,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":1738,"volume":1109,"transactions":9,"vwap":2737},"2025-08-05",511.019989,512.10999,504,508.57999,-1.98,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-08-04",501.5,512.16998,493.29001,510.56,9.58,1.91,1087400,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2753},"2025-08-01",519,520.16998,500,500.98001,-23.39,-4.46,1623100,{"date":2758,"open":2759,"high":2760,"low":2759,"close":2761,"change":2762,"percent_change":1673,"volume":2763,"transactions":9,"vwap":2761},"2025-07-31",512,526.56,524.37,16.5,1549300,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-07-30",510.44,512.71997,504.73999,507.87,-4.63,-0.9,1121000,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":152,"volume":2780,"transactions":9,"vwap":2778},"2025-07-29",511.67999,514.79999,505.95999,512.5,1.95,1139100,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":204,"volume":2788,"transactions":9,"vwap":2786},"2025-07-28",516.41998,516.51001,509.049988,510.54999,-6.83,824700,{"date":2790,"open":2791,"high":2750,"low":2792,"close":2793,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2793},"2025-07-25",514.66998,508.76999,517.38,2.72,0.53,858400,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-07-24",512.72998,517.5,511.41,514.65997,-0.51,-0.1,850000,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-07-23",509.87,515.79999,505.89999,515.16998,9.48,1.87,995100,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":2628,"volume":2822,"transactions":9,"vwap":2820},"2025-07-22",497.10001,508.19,496.17999,505.69,9.45,975800,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},"2025-07-21",504.76999,506.25,496.029999,496.23999,-3.58,-0.72,1111000,{"date":2833,"open":2702,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2836},"2025-07-18",503.20001,496.89999,499.82001,0.68,0.14,1064500,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":2653,"volume":2847,"transactions":9,"vwap":2845},"2025-07-17",505.79999,512.94,492.059998,499.14001,-8.59,1778500,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":330,"volume":2855,"transactions":9,"vwap":2853},"2025-07-16",503,508.67001,499.10999,507.73001,4.26,1150600,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2862,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2861},"2025-07-15",507.64999,511.62,503.10999,503.47,-4.14,-0.82,1173100,{"date":2866,"open":2778,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":1967,"volume":2871,"transactions":9,"vwap":2869},"2025-07-14",512.78003,502.13,507.60999,-4.8,1087100,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2877},"2025-07-11",514.20001,515.88,509.66,512.40997,-6.79,-1.31,1046900,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":2331,"volume":2888,"transactions":9,"vwap":2886},"2025-07-10",511.70999,528.97998,510.5,519.20001,9.87,1268800,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2498,"percent_change":1151,"volume":2895,"transactions":9,"vwap":2894},"2025-07-09",510.98001,512.070007,499.51001,509.32999,1152400,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":1455,"percent_change":1705,"volume":2902,"transactions":9,"vwap":2901},"2025-07-08",507.37,514.72998,507.34,508.91,1285000,{"date":2904,"open":2750,"high":2905,"low":2906,"close":2907,"change":2908,"percent_change":246,"volume":2909,"transactions":9,"vwap":2907},"2025-07-07",519.46002,506.95999,510.29001,-10.68,1017000,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":142,"percent_change":928,"volume":2916,"transactions":9,"vwap":2915},"2025-07-03",520,523.58002,519.42999,520.96997,470300,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2922},"2025-07-02",508.88,520.58002,507.39001,520.31,11.95,2.35,1096800,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":225,"percent_change":1074,"volume":2932,"transactions":9,"vwap":2931},"2025-07-01",504.67999,514.82001,494.92999,508.35999,1375200,{"date":2934,"open":2759,"high":2935,"low":2936,"close":2937,"change":2938,"percent_change":1967,"volume":2939,"transactions":9,"vwap":2937},"2025-06-30",512.37,504.45999,508.48999,-4.85,1408600,{"date":2941,"open":2942,"high":2943,"low":1806,"close":2944,"change":1655,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2944},"2025-06-27",508.54999,514.37,513.34003,0.95,1835500,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":1843,"percent_change":157,"volume":2953,"transactions":9,"vwap":2952},"2025-06-26",509.20001,509.42999,503.35001,508.53,1199400,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":2960,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2959},"2025-06-25",513.10999,514,502.92999,506.73999,-7.36,-1.43,1189200,{"date":2964,"open":2965,"high":2965,"low":2966,"close":2967,"change":2968,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2967},"2025-06-24",518.59998,507.88,514.099976,0.02,0,1215600,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":2977,"percent_change":1008,"volume":2978,"transactions":9,"vwap":2976},"2025-06-23",518.46002,522.91998,505.66,514.080017,-7.3,1261400,{"date":2980,"open":1041,"high":1070,"low":2981,"close":2982,"change":2983,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2982},"2025-06-20",518.94,521.38,-3.6,-0.69,1389700,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":2008,"percent_change":2213,"volume":2992,"transactions":9,"vwap":2991},"2025-06-18",522,531.38,521.34003,524.97998,959700,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":204,"percent_change":2153,"volume":2999,"transactions":9,"vwap":2998},"2025-06-17",522.89001,524.98999,519.90002,523.12,862500,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":3006,"percent_change":3007,"volume":3008,"transactions":9,"vwap":3005},"2025-06-16",515.28003,526.44,512.84998,524.44,14.85,2.91,1278800,{"date":3010,"open":3011,"high":3012,"low":2853,"close":3013,"change":3014,"percent_change":3015,"volume":3016,"transactions":9,"vwap":3013},"2025-06-13",513,516.40002,509.59,-7.27,-1.41,824500,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":2379,"volume":3024,"transactions":9,"vwap":3022},"2025-06-12",518.5,520.10999,515,516.85999,-3.98,797000,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":3031,"percent_change":601,"volume":3032,"transactions":9,"vwap":3030},"2025-06-11",518.21002,521.60999,512.63,520.84003,5.02,1037000,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":3039,"percent_change":3040,"volume":3041,"transactions":9,"vwap":3038},"2025-06-10",519.92999,520.60999,508.95999,515.82001,-5.86,-1.12,1294000,{"date":3043,"open":2912,"high":3044,"low":3045,"close":3046,"change":2212,"percent_change":2130,"volume":3047,"transactions":9,"vwap":3046},"2025-06-09",525.59998,517.59998,521.67999,1101000,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3053,"change":3054,"percent_change":3055,"volume":3056,"transactions":9,"vwap":3053},"2025-06-06",519.63,526,518.02002,519.98999,9.24,1.81,1473800,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":709,"percent_change":3063,"volume":3064,"transactions":9,"vwap":3062},"2025-06-05",510.10001,514.90002,507.049988,510.75,0.58,1126000,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":622,"percent_change":3071,"volume":2372,"transactions":9,"vwap":3070},"2025-06-04",514.44,516.72998,507.45001,507.78,-1.05,{"date":3073,"open":3074,"high":2791,"low":3075,"close":3076,"change":3077,"percent_change":3078,"volume":3079,"transactions":9,"vwap":3076},"2025-06-03",506.60001,506.019989,513.15002,5.31,1.05,1107700,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3085,"change":3086,"percent_change":1482,"volume":3087,"transactions":9,"vwap":3085},"2025-06-02",506.16,509.28,501.019989,507.84,1.58,993700,{"date":3089,"open":3090,"high":1761,"low":2860,"close":3091,"change":3092,"percent_change":2468,"volume":3093,"transactions":9,"vwap":3091},"2025-05-30",505.17999,506.26001,2.81,1686500,{"date":3095,"open":2885,"high":2885,"low":3096,"close":3097,"change":3098,"percent_change":2538,"volume":3099,"transactions":9,"vwap":3097},"2025-05-29",502.079987,503.45001,-4.54,994200,{"date":3101,"open":2712,"high":3102,"low":2695,"close":3103,"change":286,"percent_change":341,"volume":3104,"transactions":9,"vwap":3103},"2025-05-28",511.72,507.98999,739800,{"date":3106,"open":3107,"high":3108,"low":2842,"close":3109,"change":3110,"percent_change":3111,"volume":3112,"transactions":9,"vwap":3109},"2025-05-27",512.78998,514.94,509.63,-0.43,-0.08,1103500,{"date":3114,"open":3115,"high":3116,"low":3117,"close":3118,"change":3119,"percent_change":78,"volume":3120,"transactions":9,"vwap":3118},"2025-05-23",510.95001,516.77002,508.69,510.059998,-5.59,850800,{"date":3122,"open":3123,"high":3124,"low":3125,"close":3126,"change":3127,"percent_change":1572,"volume":3128,"transactions":9,"vwap":3126},"2025-05-22",512.82001,519.15997,511.35001,515.65002,0.99,949200,{"date":3130,"open":3131,"high":3132,"low":3133,"close":2802,"change":3134,"percent_change":1877,"volume":3135,"transactions":9,"vwap":2802},"2025-05-21",519.57001,523.01001,514.090027,-11.67,1060100,{"date":3137,"open":3138,"high":3139,"low":1072,"close":3140,"change":3141,"percent_change":2705,"volume":3142,"transactions":9,"vwap":3140},"2025-05-20",527.69,529.75,526.33002,-3.5,1250500,{"date":3144,"open":3145,"high":3146,"low":3147,"close":3148,"change":3149,"percent_change":3150,"volume":3151,"transactions":9,"vwap":3148},"2025-05-19",526.01001,532.46997,521.54999,529.83002,-1.65,-0.31,1273000,{"date":3153,"open":2809,"high":3154,"low":2809,"close":3155,"change":3156,"percent_change":1824,"volume":3157,"transactions":9,"vwap":3155},"2025-05-16",533.78003,531.47998,15.16,2322000,{"date":3159,"open":3160,"high":3161,"low":3162,"close":3163,"change":3164,"percent_change":3165,"volume":3166,"transactions":9,"vwap":3163},"2025-05-15",517.34998,531.53998,508.20001,516.32001,18.82,3.78,3211700,{"date":3168,"open":3169,"high":3084,"low":3170,"close":3171,"change":3172,"percent_change":788,"volume":3173,"transactions":9,"vwap":3171},"2025-05-14",498.76999,496.059998,497.5,-1.07,1601200,{"date":3175,"open":3176,"high":3177,"low":3178,"close":3179,"change":3180,"percent_change":2162,"volume":3181,"transactions":9,"vwap":3179},"2025-05-13",496.019989,501.66,492.97,498.57001,2.95,1500100,{"date":3183,"open":3184,"high":2957,"low":3185,"close":3186,"change":3187,"percent_change":3188,"volume":3189,"transactions":9,"vwap":3186},"2025-05-12",507.73999,493.95999,495.62,3.02,0.61,1597200,{"date":3191,"open":3192,"high":3193,"low":3194,"close":3195,"change":3196,"percent_change":2795,"volume":3197,"transactions":9,"vwap":3195},"2025-05-09",490.72,493.92999,489.12,492.60001,2.61,653500,{"date":3199,"open":3200,"high":3201,"low":2120,"close":3202,"change":3203,"percent_change":3204,"volume":3205,"transactions":9,"vwap":3202},"2025-05-08",477.91,494.19,489.98999,17.59,3.72,1568800,{"date":3207,"open":3208,"high":3209,"low":3210,"close":3211,"change":3212,"percent_change":3213,"volume":3214,"transactions":9,"vwap":3211},"2025-05-07",475.089996,477.41,469.26001,472.39999,-2.9,-0.61,1011200,{"date":3216,"open":3217,"high":3218,"low":3219,"close":3220,"change":804,"percent_change":2522,"volume":3221,"transactions":9,"vwap":3220},"2025-05-06",478.049988,481.76999,475.01001,475.29999,887700,{"date":3223,"open":3224,"high":3225,"low":3226,"close":3227,"change":2595,"percent_change":3228,"volume":3229,"transactions":9,"vwap":3227},"2025-05-05",480.57001,485.20001,477.25,481.34,-0.07,805200,{"date":3231,"open":1972,"high":3232,"low":3233,"close":3234,"change":1531,"percent_change":3235,"volume":3236,"transactions":9,"vwap":3234},"2025-05-02",492.31,480.67999,481.67001,0.34,1108800,{"date":3238,"open":3239,"high":3240,"low":3241,"close":3242,"change":3243,"percent_change":3244,"volume":3245,"transactions":9,"vwap":3242},"2025-05-01",465,485.47,464.25,480.019989,16.46,3.55,1855300,{"date":3247,"open":3248,"high":3249,"low":3250,"close":3251,"change":3252,"percent_change":3253,"volume":3254,"transactions":9,"vwap":3251},"2025-04-30",460.45001,465.29001,452,463.56,2.92,0.63,1325900,{"date":3256,"open":3257,"high":3258,"low":3259,"close":3260,"change":719,"percent_change":3261,"volume":3262,"transactions":9,"vwap":3260},"2025-04-29",457.42001,462.89999,452.41,460.64001,0.1,799600,{"date":3264,"open":3265,"high":3266,"low":3267,"close":3268,"change":72,"percent_change":1200,"volume":3269,"transactions":9,"vwap":3268},"2025-04-28",459.29999,465.17999,457.079987,460.20001,755100,{"date":3271,"open":3272,"high":3273,"low":3274,"close":3265,"change":3275,"percent_change":3040,"volume":3276,"transactions":9,"vwap":3265},"2025-04-25",464.14999,465.95999,457.34,-5.21,983400,{"date":3278,"open":3279,"high":3280,"low":3281,"close":3282,"change":3283,"percent_change":3284,"volume":3285,"transactions":9,"vwap":3282},"2025-04-24",458.51999,466.51001,456.97,464.51001,8.07,1.77,828400,{"date":3287,"open":3288,"high":3289,"low":3290,"close":3291,"change":1481,"percent_change":3292,"volume":3293,"transactions":9,"vwap":3291},"2025-04-23",462.95001,471.95999,454.37,456.44,0.39,1025500,{"date":184,"open":3295,"high":3296,"low":3295,"close":3297,"change":3298,"percent_change":3299,"volume":3300,"transactions":9,"vwap":3297},446.25,458.25,454.66,8.41,1.88,751600]