[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DIA":3,"homepage-market-summary":33,"stock-historical-DIA":172},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"DIA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":13,"category":14},"State Street SPDR Dow Jones Industrial Average ETF Trust","NYSE Arca",null,"ETF","DIA tracks the Dow Jones Industrial Average, comprising 30 prominent blue-chip US companies.",true,"State Street Global Advisors","Large Value",{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.7997,14.30904,"Monthly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":9,"vwap":9,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},511.1,512.54,513.0601,508.69,508.62,2.48,0.49,3678324.498282,546.75,450.44,5466585.907853888,63,7220,{"status":34,"indices":35,"watchlist":78,"sectors":100,"benchmarks":156},"success",[36,43,50,56,63,70],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":12,"sparkline":42,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":12,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":26,"is_up":12,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":12,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":12,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":76,"sparkline":77,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":12,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":12,"sparkline":92,"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":12,"sparkline":99,"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",[101,106,111,116,121,126,131,136,141,146,151],{"name":102,"etf":103,"change":104,"price":105,"is_up":12},"Technology","XLK",1.01,199.81,{"name":107,"etf":108,"change":109,"price":110,"is_up":12},"Financials","XLF",0.06,53.49,{"name":112,"etf":113,"change":114,"price":115,"is_up":76},"Healthcare","XLV",-0.01,166.18,{"name":117,"etf":118,"change":119,"price":120,"is_up":12},"Consumer Cycl","XLY",1.13,110.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":12},"Consumer Staples","XLP",0.25,80.53,{"name":127,"etf":128,"change":129,"price":130,"is_up":12},"Energy","XLE",0.4,62.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":12},"Industrials","XLI",0.78,169.95,{"name":137,"etf":138,"change":139,"price":140,"is_up":12},"Materials","XLB",0.66,48.86,{"name":142,"etf":143,"change":144,"price":145,"is_up":12},"Real Estate","XLRE",0.32,40.81,{"name":147,"etf":148,"change":149,"price":150,"is_up":12},"Utilities","XLU",0.38,39.83,{"name":152,"etf":153,"change":154,"price":155,"is_up":12},"Comm Services","XLC",0.35,110.32,[157,162,166,168],{"ticker":158,"name":159,"price":160,"change":161,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":163,"name":164,"price":165,"change":91,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":4,"name":167,"price":20,"change":26,"is_up":12},"SPDR Dow Jones ETF",{"ticker":169,"name":170,"price":171,"change":68,"is_up":12},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":48,"page_size":174,"total_pages":48,"summary":175,"data":181},365,1000,{"period_high":28,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":20,"start_date":180,"end_date":5},385.20001,4928908,1799051562.871326,30.43,"2025-04-22",[182,185,195,206,217,228,239,250,261,272,283,294,305,316,327,338,349,360,371,382,393,403,414,425,435,446,456,467,477,487,498,509,520,530,541,552,562,573,584,593,602,613,623,634,644,654,665,676,687,698,707,718,728,738,749,760,770,781,792,802,809,817,826,834,842,851,859,867,875,884,891,900,909,917,926,935,944,952,959,968,977,986,994,1002,1011,1019,1028,1036,1044,1053,1061,1070,1078,1086,1095,1104,1113,1121,1129,1136,1144,1153,1160,1168,1177,1185,1194,1203,1211,1220,1229,1237,1243,1252,1258,1267,1275,1284,1292,1299,1308,1316,1324,1332,1341,1349,1357,1365,1373,1382,1390,1399,1408,1417,1425,1434,1442,1450,1459,1466,1475,1483,1492,1500,1508,1517,1526,1532,1541,1549,1556,1564,1571,1579,1588,1596,1604,1612,1620,1628,1635,1644,1653,1661,1667,1675,1684,1692,1699,1707,1713,1721,1727,1736,1743,1749,1758,1767,1776,1783,1789,1797,1803,1811,1817,1825,1833,1841,1848,1855,1863,1870,1878,1885,1892,1898,1904,1911,1917,1925,1934,1942,1949,1957,1966,1973,1982,1990,1997,2005,2014,2022,2029,2037,2046,2054,2062,2069,2076,2084,2093,2101,2109,2115,2122,2130,2137,2145,2153,2161,2169,2176,2183,2190,2197,2205,2212,2219,2227,2235,2241,2248,2256,2263,2270,2279,2288,2295,2302,2309,2317,2325,2333,2339,2345,2352,2359,2366,2374,2381,2387,2394,2402,2409,2417,2425,2433,2442,2449,2457,2465,2473,2481,2488,2496,2503,2510,2517,2524,2532,2539,2547,2554,2562,2569,2576,2585,2594,2603,2612,2619,2627,2634,2640,2648,2656,2664,2671,2677,2683,2692,2701,2709,2717,2724,2733,2742,2748,2756,2761,2769,2778,2786,2791,2799,2807,2813,2821,2828,2836,2844,2852,2860,2867,2874,2882,2891,2900,2908,2915,2921,2930,2937,2946,2954,2961,2969,2977,2986,2992,3000,3007,3016,3023,3032,3037,3045,3053,3061,3068,3076,3084,3092,3098,3105,3113,3119,3128,3135,3143,3151,3158,3165,3172,3180],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":183,"vwap":184},86553,511.0809,{"date":186,"open":187,"high":188,"low":189,"close":24,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",509.37,510.95,504.7,0.07,0.01,4413746.510058,92438,507.6405,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",513.99,514.16,508.34,508.55,-4.33,-0.84,2695336.541361,53047,511.2462,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",513.79,514.26,510.46,512.88,-1.14,-0.22,2575014.042032,47399,512.6113,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",514.29,517.04,513.2999,514.02,-3.47,-0.67,2443765.145146,51857,514.5995,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",514,517.92,512.59,517.49,4.81,0.94,2789652.524026,52165,515.9082,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",512.85,514.14,510.42,512.68,-1.62,-0.31,2770737.30558,49415,512.5847,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",516.02,517.66,513.95,514.3,-3.7,-0.71,4171459.976815,66061,515.218,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",522.475,522.55,516.51,518,-1.78,-0.34,3377555.849487,57708,518.5684,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",520.03,520.52,516.76,519.78,3.9,0.76,3087942.883363,60897,519.1637,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",516.52,517.08,514.15,515.88,-2.47,-0.48,2689991.54098,45850,515.7841,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",520.49,520.67,516.55,518.35,3.13,0.61,4206584.983312,62798,518.3725,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",521.9,522.3,512.29,515.22,-6.01,-1.15,5678676.983231,85642,518.0691,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",523.18,523.64,519.21,521.23,-3.26,-0.62,3227139.81554,60631,520.5831,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",524.54,526.785,523.095,524.49,-1.3,-0.25,2702182.853309,45169,525.0159,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",525.37,527.36,524.29,525.79,5.04,0.97,3437463.190318,54144,525.9774,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",522.29,523.02,519.8,520.75,-3.32,-0.63,4750332.83799,75787,521.3681,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",525.64,525.74,523.25,524.07,-3.96,-0.75,3784538.317593,63341,524.4612,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",530.22,530.39,527.35,528.03,-6.05,-1.13,3649741.300899,63215,528.5907,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",535.13,536.37,532.93,534.08,-2.85,-0.53,2325722.847862,41487,534.3357,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":61,"volume":400,"transactions":401,"vwap":402},"2026-09-03",534.04,537.62,532.94,536.93,6.31,4808368.294993,76815,535.7949,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",529.51,532.17,529.24,530.62,2.87,0.54,3114797.318214,54451,530.4637,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",528.67,531.65,526.84,527.75,-3.82,-0.72,3190633.892432,54884,528.4117,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",533.56,530.78,531.57,-3.49,-0.65,1746083.207133,36273,531.8738,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",536.53,537.73,534.4,535.06,-0.16,-0.03,2655557.878627,46085,535.6504,{"date":447,"open":427,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",536.63,532.92,535.22,0.99,0.19,2508817.165594,45943,535.0081,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",535.34,535.95,533.31,534.23,-1.01,-0.19,1761334.804623,32306,534.5598,{"date":468,"open":385,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",536.52,533.185,535.24,1.59,0.3,2444451.023452,46225,534.67,{"date":478,"open":479,"high":480,"low":479,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",531.83,534.48,533.65,1.43,0.27,4593526.987452,70056,533.4015,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",530.03,532.91,529.43,532.22,4.71,0.89,3036554.422841,53844,531.5484,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",530.35,531.78,527.2,527.51,-6.76,-1.27,2868510.775244,58311,529.3757,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",535.33,536.68,533.58,534.27,1.36,0.26,3062663.134188,54034,534.8683,{"date":521,"open":522,"high":523,"low":524,"close":490,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",533.38,534.26,532.02,-1.28,-0.24,3825717.592679,64495,533.3553,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",534.495,535.975,533.49,534.19,-2.61,-0.49,2668110.553532,47016,534.6129,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",537.405,538.28,536.2,536.8,-1.11,-0.21,2089126.417846,35899,537.1526,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":279,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",538.7,539.967,535.69,537.91,0.14,2033071.046201,40357,537.8514,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-12",539.01,539.185,536.86,537.15,-0.13,-0.02,3167554.427835,51308,537.6177,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-11",539.91,541.715,536.91,537.28,-1.71,-0.32,2826808.880013,55003,539.2991,{"date":585,"open":554,"high":586,"low":587,"close":588,"change":356,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",540.02,537.88,538.99,-0.12,3408907.173584,59779,538.858,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":482,"percent_change":483,"volume":599,"transactions":600,"vwap":601},"2026-08-07",538.705,540.22,537.43,539.62,2230137.749298,42566,539.2527,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",543.8,544.57,537.69,538.19,-4.62,-0.85,3651834.104807,71684,540.2474,{"date":614,"open":615,"high":28,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-05",543.3,542.65,542.81,2.38,0.44,5256729.010008,97139,544.8137,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",537.895,542.09,535.995,540.43,9.21,1.73,6705370.049141,128608,539.2082,{"date":635,"open":636,"high":417,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-03",529.55,528.69,531.22,6.9,1.32,4363612.399544,83231,530.289,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":410,"volume":651,"transactions":652,"vwap":653},"2026-07-31",524.08,525.61,519.25,524.32,2.81,3981072.110501,67911,523.1239,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-30",518.84,521.98,515.87,521.51,6.1,1.18,3225305.26186,59466,519.2366,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-29",522.46,523.17,514.82,515.41,-11.48,-2.18,7369396.492328,116387,519.0717,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-28",526.19,528.47,523.67,526.89,5.63,1.08,5157908.162814,90828,526.2807,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-27",524.7,525.34,519.29,521.26,2.5,0.48,3355180.402372,62648,522.0061,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":693,"percent_change":694,"volume":704,"transactions":705,"vwap":706},"2026-07-24",517.28,520.5599,516.27,518.76,3328437.688779,60596,518.3324,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-23",515.07,518.17,514.72,516.26,-5.21,-1,4305149.23829,68271,516.3774,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":114,"volume":725,"transactions":726,"vwap":727},"2026-07-22",521.63,524.37,521.01,521.47,-0.04,3204054.359339,55786,522.3593,{"date":729,"open":730,"high":731,"low":732,"close":659,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-21",519.63,523.01,518.12,3.57,0.69,3240689.438493,62003,520.8802,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-20",522.04,523.4,517.16,517.94,-2.87,-0.55,2336645.770246,52896,519.6149,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-17",519.64,525.36,518.9,520.81,-4.02,-0.77,4741258.576695,90149,522.5279,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":548,"volume":767,"transactions":768,"vwap":769},"2026-07-16",526.81,527.93,523.07,524.83,-1.12,3173322.933374,72674,525.8924,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-15",525.895,527.73,523.7,525.95,1.26,0.24,3246876.103159,75344,525.8237,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":790,"vwap":791},"2026-07-14",523.32,526.72,522.56,524.69,0.22,0.04,3663923.146785,84842,524.1899,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":334,"volume":799,"transactions":800,"vwap":801},"2026-07-13",525.84,527.86,522.9,524.47,-1.31,2723754.929826,57175,525.0275,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":472,"percent_change":473,"volume":808,"transactions":9,"vwap":807},"2026-07-10",525.64001,526.46997,521.73999,525.78003,3469400,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":483,"volume":816,"transactions":9,"vwap":814},"2026-07-09",523.65002,525.15002,522.14001,524.19,1.42,3056400,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-08",523.34003,524.46002,520.030029,522.77002,-5.68,-1.07,3575000,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":246,"volume":833,"transactions":9,"vwap":831},"2026-07-07",532.51001,532.53998,527.10999,528.45001,-1.64,4489200,{"date":835,"open":836,"high":837,"low":838,"close":837,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":837},"2026-07-06",528.71997,530.090027,525.84998,2.21,0.42,3236900,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-02",525.48999,528.26001,523.72998,527.88,5.48,1.05,3518700,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":191,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-07-01",521.42999,526.71997,519.62,522.40002,0,3438400,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":558,"volume":866,"transactions":9,"vwap":864},"2026-06-30",522.34998,523.14001,519.59003,522.39001,0.71,3607900,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":279,"volume":874,"transactions":9,"vwap":872},"2026-06-29",520.63,522.97998,519.40002,521.67999,3.93,5733400,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-26",517,521.28003,516.099976,517.75,-1.51,-0.29,3823600,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":161,"percent_change":558,"volume":890,"transactions":9,"vwap":889},"2026-06-25",521.19,526.57001,518.54999,519.26001,5357500,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-24",516.19,522.42999,516.01001,518.52002,1.9,0.37,4395900,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-23",514.67999,518.71997,512.96997,516.62,-0.46,-0.09,5039200,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":473,"volume":916,"transactions":9,"vwap":914},"2026-06-22",516.84003,518.90997,515.98999,517.080017,1.56,6552200,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-18",518.42999,519.52002,515.42999,515.52002,-0.78,-0.15,7134400,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-17",521.26001,524.16998,515.29999,516.29999,-5.14,-0.99,6563500,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-16",520.32001,523.29999,520.059998,521.44,3,0.58,4812600,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":849,"volume":951,"transactions":9,"vwap":949},"2026-06-15",519.22998,520.84003,517.87,518.44,5.38,5379400,{"date":953,"open":954,"high":930,"low":955,"close":956,"change":957,"percent_change":41,"volume":958,"transactions":9,"vwap":956},"2026-06-12",512.89001,509.48001,513.059998,3.7,8384500,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-11",503.19,510.76001,501.57001,509.35999,9.11,1.82,6353900,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-10",507.48999,508.73999,500.10001,500.25,-9.16,-1.8,5153400,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-09",511.48001,513.53998,503.079987,509.41,0.5,0.1,6249400,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":924,"volume":993,"transactions":9,"vwap":991},"2026-06-08",510.76999,513.76001,508.32001,508.91,-0.79,4825700,{"date":995,"open":996,"high":880,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-05",517.71002,508.75,509.70001,-7,-1.35,6610700,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-04",513.69,517.58002,512.67999,516.70001,8.44,1.66,6390700,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":378,"volume":1018,"transactions":9,"vwap":1016},"2026-06-03",511.17001,512.84998,507.98999,508.26001,-5.79,4098000,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-02",509.079987,514.48999,508.92999,514.049988,2.61,0.51,5078000,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":139,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-06-01",509.85001,511.85999,508.32999,511.44,0.13,4424800,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":161,"volume":1043,"transactions":9,"vwap":1041},"2026-05-29",507.89999,511.31,507.20001,510.78,3.73,5346700,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-28",505.34,508.20999,503.64001,507.049988,0.17,0.03,3709600,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":144,"volume":1060,"transactions":9,"vwap":1058},"2026-05-27",505.92999,508.70001,505.81,506.88,1.63,4247800,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-26",507.57001,508.23999,503.97,505.25,-0.87,-0.17,3897800,{"date":1071,"open":1072,"high":971,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-22",507.01001,505.69,506.12,3.01,0.6,5172200,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":409,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-21",498.78,504.049988,497.20999,503.10999,0.57,6576000,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-20",495.87,500.92999,492.48999,500.23999,6.26,1.27,6516100,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-19",494.82999,496.34,492.57999,493.98001,-3.03,-0.61,5361300,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-18",495.64999,497.64001,493.60001,497.01001,1.64,0.33,5496200,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":74,"volume":1120,"transactions":9,"vwap":1118},"2026-05-15",497.32001,497.73999,495.079987,495.37,-5.43,5300700,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":161,"volume":1128,"transactions":9,"vwap":1126},"2026-05-14",501.39001,502.16,498.85001,500.79999,3.66,4920500,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":367,"percent_change":924,"volume":1135,"transactions":9,"vwap":1134},"2026-05-13",496.16,497.60999,494.64001,497.14001,3256800,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":134,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-05-12",496.51001,498.41,493.19,497.89001,0.16,7445700,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-11",495.79999,497.84,494.76001,497.10999,0.98,0.2,4249100,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":787,"percent_change":788,"volume":1159,"transactions":9,"vwap":1158},"2026-05-08",498.48001,498.54999,494.92999,496.13,3495200,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":356,"volume":1167,"transactions":9,"vwap":1165},"2026-05-07",500.51001,501.20001,494.76999,495.91,-3.14,4490500,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-06",496.98001,500.079987,496.89999,499.049988,6.09,1.24,4317300,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":734,"volume":1184,"transactions":9,"vwap":1182},"2026-05-05",491.89001,493.59,490.029999,492.95999,3.4,3386200,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-04",493.5,494.32999,489,489.56,-5.46,-1.1,3310400,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-05-01",498.84,499.92999,494.91,495.019989,-1.63,-0.33,4402600,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1059,"volume":1210,"transactions":9,"vwap":1208},"2026-04-30",490.98001,497.57999,490.39001,496.64999,7.98,5352300,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-29",490.95001,491.48999,487,488.67001,-2.75,-0.56,3322300,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-28",493.45999,493.82001,490.76999,491.42001,-0.41,-0.08,3057100,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1227,"volume":1236,"transactions":9,"vwap":1234},"2026-04-27",491.60001,493.54999,490.29001,491.82999,-0.38,2132100,{"date":1238,"open":1239,"high":1240,"low":1224,"close":1241,"change":992,"percent_change":441,"volume":1242,"transactions":9,"vwap":1241},"2026-04-24",493.049988,493.48999,492.20999,3372300,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-23",492.54999,495.13,488.51001,493,-1.76,-0.36,4077300,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1148,"change":1183,"percent_change":734,"volume":1257,"transactions":9,"vwap":1148},"2026-04-22",495.32001,496.14001,493.23001,4022400,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-21",497.23999,498.38,490.32001,491.35999,-2.97,-0.6,4322200,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1188,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1188},"2026-04-20",493.45001,494.78,492.31,0.11,0.02,3764000,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-17",490.67001,497.040009,490.35999,494.22,8.59,1.77,10238700,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":452,"volume":1291,"transactions":9,"vwap":1289},"2026-04-16",485.82001,486.78,483.35001,485.63,0.91,4111500,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":756,"percent_change":441,"volume":1298,"transactions":9,"vwap":1297},"2026-04-15",486.51001,487.079987,482.85999,484.72,3474500,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-14",482.41,485.97,481.85999,485.48999,3.36,0.7,4217900,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1076,"volume":1315,"transactions":9,"vwap":1313},"2026-04-13",476.10001,482.28,475.14999,482.13,2.88,3768700,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":745,"volume":1323,"transactions":9,"vwap":1321},"2026-04-10",482.20001,482.39999,478.63,479.25,-2.65,2659000,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1084,"volume":1331,"transactions":9,"vwap":1329},"2026-04-09",477.48999,483.26999,477.01001,481.89999,2.74,4213700,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-08",478.88,480.20001,475.56,479.16,13.28,2.85,4697500,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":463,"volume":1348,"transactions":9,"vwap":1346},"2026-04-07",465.75,466.31,462.10999,465.88,-0.89,3943200,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":898,"volume":1356,"transactions":9,"vwap":1354},"2026-04-06",464.16,467.019989,463.45999,466.76999,1.71,2905300,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":907,"volume":1364,"transactions":9,"vwap":1362},"2026-04-02",460.16,467.51999,458.88,465.059998,-0.42,3955900,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":26,"volume":1372,"transactions":9,"vwap":1370},"2026-04-01",466,467.89999,464.5,465.48001,2.29,7790300,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-31",456.81,463.82001,454.67001,463.19,11.13,2.46,11656300,{"date":1383,"open":1384,"high":1385,"low":29,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-30",455.60001,456.12,452.059998,0.67,0.15,9181600,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-27",457.35999,457.5,450.48999,451.39001,-7.92,-1.72,6938500,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-26",461.54001,465.42999,458.94,459.31,-4.83,-1.04,8284000,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-25",465.73001,467.23999,461.79999,464.14001,2.97,0.64,7019700,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1068,"volume":1424,"transactions":9,"vwap":1422},"2026-03-24",458.42001,463.94,457.44,461.17001,-0.8,8188000,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-23",463.29999,467.040009,460.92001,461.97,6.08,1.33,9978100,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":766,"volume":1441,"transactions":9,"vwap":1439},"2026-03-20",458.73001,460.57001,453.54001,455.89001,-5.17,10543300,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1363,"volume":1449,"transactions":9,"vwap":1447},"2026-03-19",459.97,463.37,458.16,461.059998,-1.94,7882800,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-18",468.76999,469.75,462.76001,463,-7.9,-1.68,7090700,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1076,"percent_change":1034,"volume":1465,"transactions":9,"vwap":1464},"2026-03-17",473.38,475.13,470.63,470.89999,6189400,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-16",470.070007,472.70001,468.98001,470.29999,3.89,0.83,7059900,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":824,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-03-13",469.94,472.10001,465.78,466.41,-0.23,7471700,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-12",470.34,471.48001,467.41,467.48001,-7.33,-1.54,8000200,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1265,"volume":1499,"transactions":9,"vwap":1497},"2026-03-11",477.39999,477.76999,472.45999,474.81,-2.89,6701700,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":724,"volume":1507,"transactions":9,"vwap":1505},"2026-03-10",477.73999,482.87,475.01001,477.70001,-0.18,6265600,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-09",470.88,479.38,466.67999,477.88,2.65,0.56,10305600,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-06",473.72,476.23001,470.45999,475.23001,-4.61,-0.96,8206100,{"date":1527,"open":1528,"high":1304,"low":1529,"close":1530,"change":1456,"percent_change":245,"volume":1531,"transactions":9,"vwap":1530},"2026-03-05",483.82001,476.14999,479.84,8758600,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-03-04",486.56,489.029999,483.95001,487.73999,2.22,0.46,7590700,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":367,"volume":1548,"transactions":9,"vwap":1546},"2026-03-03",480.16,487.39001,476.73001,485.51999,-3.66,11570700,{"date":1550,"open":1551,"high":1205,"low":1552,"close":1553,"change":290,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-03-02",484.34,484.14999,489.17999,-0.1,7218500,{"date":1557,"open":1558,"high":1213,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-27",489.63,486.76001,489.66,-5.2,-1.05,7198400,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":788,"percent_change":191,"volume":1570,"transactions":9,"vwap":1569},"2026-02-26",497,498.20999,492.23999,494.85999,6467000,{"date":1572,"open":1573,"high":1246,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-25",493.63,491.89999,494.82001,3.03,0.62,4446200,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-24",488.39001,492.85001,487.45001,491.79001,3.78,0.77,5335000,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1200,"volume":1595,"transactions":9,"vwap":1593},"2026-02-23",494.5,496.98999,487.14999,488.01001,-8.07,8269200,{"date":1597,"open":1598,"high":1566,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-20",492.54001,491.39001,496.079987,1.7,0.34,6086800,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":389,"volume":1611,"transactions":9,"vwap":1609},"2026-02-19",495.56,496.48999,492.41,494.38,-2.62,4625400,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1566,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1566},"2026-02-18",496.78,499.34,494.64999,1.15,0.23,4454300,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1084,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-02-17",495.32999,497.57001,492.10999,495.85001,0.12,6779400,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":301,"percent_change":1626,"volume":1634,"transactions":9,"vwap":1633},"2026-02-13",495.040009,497.78,491.20001,495.28,8378100,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-12",503.13,504.54001,494.32001,494.67001,-6.66,-1.33,9160300,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-11",504.20999,505.12,499.13,501.32999,-0.57,-0.11,5743800,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":558,"volume":1660,"transactions":9,"vwap":1658},"2026-02-10",502.34,505.29999,501.26001,501.89999,0.68,8163100,{"date":1662,"open":1663,"high":1124,"low":1664,"close":1665,"change":452,"percent_change":788,"volume":1666,"transactions":9,"vwap":1665},"2026-02-09",500.10999,498.31,501.22,6414800,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":25,"volume":1674,"transactions":9,"vwap":1672},"2026-02-06",492.37,501.67001,492.13,501.029999,12.12,10635300,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-02-05",492.51001,493.44,488.23001,488.91,-5.84,-1.18,7767500,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":983,"volume":1691,"transactions":9,"vwap":1689},"2026-02-04",493.92001,496.5,491.10999,494.75,2.44,8797100,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1271,"change":1397,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1271},"2026-02-03",493.14001,496.51999,488.28,-0.35,8799100,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":91,"volume":1706,"transactions":9,"vwap":1704},"2026-02-02",488.87,494.81,486.98001,494.029999,5,5584500,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1535,"change":1682,"percent_change":526,"volume":1712,"transactions":9,"vwap":1535},"2026-01-30",489.10999,490.48001,484.56,8112100,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1273,"volume":1720,"transactions":9,"vwap":1718},"2026-01-29",490.079987,492.95001,485.89001,490.20999,0.08,9706500,{"date":1722,"open":1723,"high":1599,"low":1724,"close":1725,"change":190,"percent_change":191,"volume":1726,"transactions":9,"vwap":1725},"2026-01-28",490.28,488.92999,490.13,4726500,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-27",490.69,491.59,488.56,490.059998,-4,-0.81,5971400,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":300,"percent_change":1415,"volume":1742,"transactions":9,"vwap":1741},"2026-01-26",491.91,494.85001,491.47,494.059998,3722800,{"date":1744,"open":1745,"high":1671,"low":1190,"close":1746,"change":1747,"percent_change":1218,"volume":1748,"transactions":9,"vwap":1746},"2026-01-23",491.82001,490.92999,-2.76,4915700,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-22",493.47,496.01001,492.45999,493.69,2.89,0.59,5087200,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-21",485.67001,492.91,485.56,490.79999,5.92,1.22,6718600,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-20",486.17001,489.059998,484.25,484.88,-8.54,-1.73,7416300,{"date":1777,"open":1590,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":548,"volume":1782,"transactions":9,"vwap":1780},"2026-01-16",496,492.26999,493.42001,-1.06,5845500,{"date":1784,"open":1669,"high":1785,"low":1241,"close":1786,"change":1787,"percent_change":1756,"volume":1788,"transactions":9,"vwap":1786},"2026-01-15",495.82999,494.48001,2.9,8519900,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1250,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2026-01-14",490.66,491.94,488.54999,491.57999,-0.07,6767800,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1792,"change":366,"percent_change":1423,"volume":1802,"transactions":9,"vwap":1792},"2026-01-13",495.54999,495.95999,490.63,5966400,{"date":1804,"open":1805,"high":1098,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-12",492.32999,490.049988,495.89999,0.88,0.18,5722400,{"date":1812,"open":1813,"high":1814,"low":1738,"close":1199,"change":1815,"percent_change":1026,"volume":1816,"transactions":9,"vwap":1199},"2026-01-09",492.85999,495.70001,2.49,6004600,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2026-01-08",487.81,493.51999,492.53,2.57,0.52,6544800,{"date":1826,"open":1106,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2026-01-07",496.25,489.5,489.95999,-4.65,-0.94,5603700,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":451,"volume":1840,"transactions":9,"vwap":1838},"2026-01-06",489.32999,495.12,488.95999,494.60999,4.84,6061400,{"date":1842,"open":1843,"high":1844,"low":1771,"close":1845,"change":1846,"percent_change":1093,"volume":1847,"transactions":9,"vwap":1845},"2026-01-05",484.41,492.040009,489.76999,6.14,7574400,{"date":1849,"open":1850,"high":1536,"low":1851,"close":1852,"change":1853,"percent_change":1415,"volume":1854,"transactions":9,"vwap":1852},"2026-01-02",481.85001,478.38,483.63,3.06,7021100,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":323,"volume":1862,"transactions":9,"vwap":1860},"2025-12-31",483.64999,483.81,480.35999,480.57001,-3.02,3441900,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":714,"percent_change":548,"volume":1869,"transactions":9,"vwap":1868},"2025-12-30",484.62,484.67001,482.82001,483.59,3042700,{"date":1871,"open":1717,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-29",486.91,483.75,484.59,-2.44,-0.5,3390100,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1273,"percent_change":857,"volume":1884,"transactions":9,"vwap":1883},"2025-12-26",486.84,487.62,485.73001,487.029999,2711500,{"date":1886,"open":1887,"high":1888,"low":1868,"close":1889,"change":1890,"percent_change":1084,"volume":1891,"transactions":9,"vwap":1889},"2025-12-24",484.19,487.57001,487.01001,2.78,1544000,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1896,"change":1586,"percent_change":1142,"volume":1897,"transactions":9,"vwap":1896},"2025-12-23",482.17999,485.12,484.23001,3677800,{"date":1899,"open":1303,"high":1900,"low":1303,"close":1901,"change":1902,"percent_change":694,"volume":1903,"transactions":9,"vwap":1901},"2025-12-22",484.42999,483.45999,2.31,4162000,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1415,"percent_change":1034,"volume":1910,"transactions":9,"vwap":1909},"2025-12-19",480.62,482.79999,480.42999,481.14999,6439100,{"date":1912,"open":1894,"high":1913,"low":1914,"close":1915,"change":865,"percent_change":1388,"volume":1916,"transactions":9,"vwap":1915},"2025-12-18",484.63,479.41,480.51001,6422800,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":672,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-12-17",482.81,484.79001,479.48999,479.79999,-0.45,6381600,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-16",484.45999,485.48001,480.32999,481.98001,-3.19,-0.66,5373200,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1481,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-12-15",487.57999,487.73001,483.70999,485.17001,-0.05,4891300,{"date":1943,"open":1944,"high":1560,"low":1945,"close":1946,"change":289,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-12-12",488.70001,484.17001,485.39999,-0.51,7089900,{"date":1950,"open":1318,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-12-11",488.38,481.95999,487.87,6.52,1.35,6972300,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-12-10",476.13,482.75,475.35999,481.35001,4.93,1.03,5476200,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1774,"percent_change":1250,"volume":1972,"transactions":9,"vwap":1971},"2025-12-09",478.070007,480.28,476.089996,476.42001,4266900,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-12-08",480.48999,480.51999,476.84,478.14999,-1.88,-0.39,4427600,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1151,"volume":1989,"transactions":9,"vwap":1987},"2025-12-05",479.48001,481.92999,479.29001,480.029999,0.96,4596600,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":268,"percent_change":1795,"volume":1996,"transactions":9,"vwap":1995},"2025-12-04",479.70999,481.23001,477.5,479.070007,4003800,{"date":1998,"open":1999,"high":2000,"low":2001,"close":1914,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1914},"2025-12-03",474.82999,480.17999,474.67001,4.15,0.87,5994200,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-12-02",474.20999,476.45999,473.12,475.26001,1.94,0.41,5233500,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":1734,"volume":2021,"transactions":9,"vwap":2019},"2025-12-01",474.34,476.95001,472.95001,473.32001,-3.86,4413900,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2026,"change":2027,"percent_change":1076,"volume":2028,"transactions":9,"vwap":2026},"2025-11-28",474.82001,477.60999,477.17999,2.83,2281800,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":1387,"volume":2036,"transactions":9,"vwap":2034},"2025-11-26",472.20001,475.79001,471.92999,474.35001,3.17,5689100,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-11-25",465.57999,471.89999,463.45001,471.17999,6.74,1.45,7203600,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":129,"volume":2053,"transactions":9,"vwap":2051},"2025-11-24",463.75,465.87,461.01001,464.44,1.87,6206800,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":1150,"volume":2061,"transactions":9,"vwap":2059},"2025-11-21",459.54001,465.82001,457.85001,462.57001,4.47,11821400,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":1547,"percent_change":992,"volume":2068,"transactions":9,"vwap":2067},"2025-11-20",466.64001,469.029999,457.70999,458.10001,13414200,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":1539,"percent_change":984,"volume":2075,"transactions":9,"vwap":2074},"2025-11-19",461.51001,463.39999,459.42001,461.76001,5833400,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":74,"volume":2083,"transactions":9,"vwap":2081},"2025-11-18",462.17001,464.10001,459.53,461.29999,-5.02,12817500,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-11-17",470.87,472.35999,464.54001,466.32001,-5.48,-1.16,7599500,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":323,"volume":2100,"transactions":9,"vwap":2098},"2025-11-14",471.38,474.049988,468.87,471.79999,-2.94,10940200,{"date":2102,"open":2103,"high":1301,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-11-13",481.39999,474.22,474.73999,-8.02,-1.66,8722300,{"date":2110,"open":1975,"high":2111,"low":1975,"close":2112,"change":2113,"percent_change":1306,"volume":2114,"transactions":9,"vwap":2112},"2025-11-12",484.39999,482.76001,3.35,7066900,{"date":2116,"open":2117,"high":2118,"low":2119,"close":1914,"change":2120,"percent_change":661,"volume":2121,"transactions":9,"vwap":1914},"2025-11-11",474.26001,479.85999,474,5.59,4839100,{"date":2123,"open":2040,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-11-10",474.20001,469.45001,473.82001,3.96,0.84,5636600,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":942,"percent_change":1626,"volume":2136,"transactions":9,"vwap":2135},"2025-11-07",468.28,469.95001,464.85999,469.85999,8604400,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":1734,"volume":2144,"transactions":9,"vwap":2142},"2025-11-06",472.089996,473.44,467.85001,469.28,-3.83,7125200,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":839,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-11-05",470.79999,474.56,470.39999,473.10999,0.47,7030200,{"date":2154,"open":2155,"high":2156,"low":2157,"close":1464,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1464},"2025-11-04",470.42001,472.70999,468.79999,-2.57,-0.54,6013300,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":906,"volume":2168,"transactions":9,"vwap":2166},"2025-11-03",476.16,476.29999,471.29999,473.47,-2.2,4858700,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":139,"percent_change":558,"volume":2175,"transactions":9,"vwap":2174},"2025-10-31",475.85999,477.16,473.42001,475.67001,7990900,{"date":2177,"open":2178,"high":2179,"low":2180,"close":1504,"change":2181,"percent_change":882,"volume":2182,"transactions":9,"vwap":1504},"2025-10-30",474.10001,480.14999,473.91,-1.36,9338300,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":923,"percent_change":441,"volume":2189,"transactions":9,"vwap":2188},"2025-10-29",478.64999,480.39001,474.48999,476.37,10006500,{"date":2191,"open":2192,"high":1914,"low":2193,"close":2194,"change":2195,"percent_change":149,"volume":2196,"transactions":9,"vwap":2194},"2025-10-28",478.79999,476.82001,477.14999,1.8,9435500,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":139,"volume":2204,"transactions":9,"vwap":2202},"2025-10-27",474.76001,475.62,473.70999,475.35001,3.14,4720200,{"date":2206,"open":2207,"high":2208,"low":2142,"close":2209,"change":2210,"percent_change":849,"volume":2211,"transactions":9,"vwap":2209},"2025-10-24",470.019989,473.23999,472.20999,4.92,7228900,{"date":2213,"open":2214,"high":2215,"low":2134,"close":2216,"change":2217,"percent_change":144,"volume":2218,"transactions":9,"vwap":2216},"2025-10-23",465.54999,467.97,467.29001,1.51,5144200,{"date":2220,"open":2221,"high":2222,"low":2223,"close":1479,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1479},"2025-10-22",469.20999,469.23999,464.48001,-3.44,-0.73,7604700,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2151,"volume":2234,"transactions":9,"vwap":2232},"2025-10-21",467.070007,471.25,466.91,469.22,2.2,5951600,{"date":2236,"open":2041,"high":2237,"low":2238,"close":1352,"change":2239,"percent_change":119,"volume":2240,"transactions":9,"vwap":1352},"2025-10-20",467.53,463.42999,5.24,4556600,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":1538,"percent_change":694,"volume":2247,"transactions":9,"vwap":2246},"2025-10-17",459.29999,463.10999,458.92001,461.78,8439900,{"date":2249,"open":1445,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-16",464.26999,457.84,459.56,-3.15,-0.68,8149500,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":857,"percent_change":857,"volume":2262,"transactions":9,"vwap":2261},"2025-10-15",464.67001,466.94,460.25,462.70999,6187100,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2261,"change":2268,"percent_change":619,"volume":2269,"transactions":9,"vwap":2261},"2025-10-14",457.029999,465.22,454.56,2.03,7827400,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-10-13",458.23001,461.56,458.059998,460.67999,5.81,1.28,6272500,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-10-10",465.12,466.5,454.72,454.87,-8.63,-1.86,9309100,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2158,"percent_change":745,"volume":2294,"transactions":9,"vwap":2293},"2025-10-09",466.17001,466.78,462.60999,463.5,5411000,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":984,"percent_change":1273,"volume":2301,"transactions":9,"vwap":2300},"2025-10-08",467.32001,468.13,464.92999,466.070007,4621200,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":1067,"percent_change":463,"volume":2308,"transactions":9,"vwap":2307},"2025-10-07",467.54999,468.60999,464.39001,465.97,7368700,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":224,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-10-06",468.32001,468.47,464.23001,466.84,-0.14,7405400,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":1823,"volume":2324,"transactions":9,"vwap":2322},"2025-10-03",465.79001,470.38,465.67999,467.51001,2.4,9693900,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":1809,"volume":2332,"transactions":9,"vwap":2330},"2025-10-02",464.31,465.76999,462.62,465.10999,0.85,5458300,{"date":2334,"open":2059,"high":2335,"low":2336,"close":2337,"change":1823,"percent_change":1272,"volume":2338,"transactions":9,"vwap":2337},"2025-10-01",465.14001,462.54999,464.26001,4551600,{"date":2340,"open":2329,"high":2341,"low":2342,"close":2343,"change":1306,"percent_change":1388,"volume":2344,"transactions":9,"vwap":2343},"2025-09-30",464.089996,460.84,463.73999,4253300,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":279,"percent_change":1142,"volume":2351,"transactions":9,"vwap":2350},"2025-09-29",463.76001,463.78,461.31,463.040009,3752700,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":1339,"percent_change":1577,"volume":2358,"transactions":9,"vwap":2357},"2025-09-26",461.26999,463.41,460.32001,462.28,4167200,{"date":2360,"open":2361,"high":2362,"low":2066,"close":2363,"change":2364,"percent_change":268,"volume":2365,"transactions":9,"vwap":2363},"2025-09-25",459.89999,461.079987,459.42999,-1.59,4767200,{"date":2367,"open":2041,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-09-24",464.42001,460.79999,461.019989,-1.85,-0.4,4588800,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":1423,"percent_change":1068,"volume":2380,"transactions":9,"vwap":2379},"2025-09-23",464.22,467,462.029999,462.87,5904600,{"date":2382,"open":2383,"high":2384,"low":1359,"close":2385,"change":41,"percent_change":1142,"volume":2386,"transactions":9,"vwap":2385},"2025-09-22",461.16,464.29001,463.67001,4074900,{"date":2388,"open":2389,"high":2348,"low":2390,"close":2391,"change":2392,"percent_change":190,"volume":2393,"transactions":9,"vwap":2391},"2025-09-19",462.72,460.87,462.94,0.31,5871400,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":473,"volume":2401,"transactions":9,"vwap":2399},"2025-09-18",461.29001,464.37,460.66,462.63,1.37,6681000,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":25,"percent_change":410,"volume":2408,"transactions":9,"vwap":2407},"2025-09-17",459.79001,463.85001,457.95999,461.26001,5998000,{"date":2410,"open":2411,"high":2369,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-09-16",460.10999,457.78,458.78,-1.29,-0.28,4526100,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":1142,"volume":2424,"transactions":9,"vwap":2422},"2025-09-15",460.01001,460.91,458.82999,460.070007,0.75,4862200,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":1218,"volume":2432,"transactions":9,"vwap":2430},"2025-09-12",461.25,461.69,459.070007,459.32001,-2.6,3784600,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-09-11",456.85001,462.32001,456.60001,461.92001,5.99,1.31,6352100,{"date":2443,"open":2066,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":1923,"volume":2448,"transactions":9,"vwap":2446},"2025-09-10",457.89999,454.70999,455.92999,-2.08,5412200,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":129,"volume":2456,"transactions":9,"vwap":2454},"2025-09-09",455.95999,458.54999,455.22,458.01001,1.81,5979400,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":483,"volume":2464,"transactions":9,"vwap":2462},"2025-09-08",455.38,456.29001,453.63,456.20001,1.21,4395200,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":1923,"volume":2472,"transactions":9,"vwap":2470},"2025-09-05",457.12,458.67001,452.98001,454.98999,-2.06,5828200,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2128,"volume":2480,"transactions":9,"vwap":2478},"2025-09-04",453.54999,457.26001,452.56,457.049988,3.79,4524200,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":1697,"percent_change":1227,"volume":2487,"transactions":9,"vwap":2486},"2025-09-03",452.88,453.73999,450.53,453.26001,3948200,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2159,"volume":2495,"transactions":9,"vwap":2493},"2025-09-02",451.98999,453.70001,450.16,453.60999,-2.48,6009200,{"date":2497,"open":1385,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":924,"volume":2502,"transactions":9,"vwap":2500},"2025-08-29",456.84,454.28,456.089996,-0.7,3605900,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":279,"percent_change":1050,"volume":2509,"transactions":9,"vwap":2508},"2025-08-28",456.53,457.20001,454.79001,456.79001,3576500,{"date":2511,"open":2499,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":1602,"volume":2516,"transactions":9,"vwap":2514},"2025-08-27",456.64001,454.20999,456.029999,1.54,2943900,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":815,"percent_change":2392,"volume":2523,"transactions":9,"vwap":2522},"2025-08-26",452.79001,454.75,452.54001,454.48999,3190500,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":923,"volume":2531,"transactions":9,"vwap":2529},"2025-08-25",455.64001,456.19,453.029999,453.070007,-3.57,3898200,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2512,"change":2537,"percent_change":2011,"volume":2538,"transactions":9,"vwap":2512},"2025-08-22",450.42001,457.87,450.29001,8.69,8534700,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":246,"volume":2546,"transactions":9,"vwap":2544},"2025-08-21",447.72,449.070007,445.88,447.95001,-1.41,3780700,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":190,"percent_change":1273,"volume":2553,"transactions":9,"vwap":2552},"2025-08-20",449.79001,450.51999,447.67001,449.35999,4731400,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":777,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-08-19",449.85001,452.14999,448.20999,449.29001,0.05,5794900,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":290,"percent_change":1651,"volume":2568,"transactions":9,"vwap":2567},"2025-08-18",449.35001,449.97,448.63,449.049988,3809100,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":898,"percent_change":1719,"volume":2575,"transactions":9,"vwap":2574},"2025-08-15",451.89999,452.049988,448.97,449.53,5584400,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-08-14",447.73999,449.64001,446.98001,449.16,-0.26,-0.06,4553200,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-08-13",446.44,449.64999,446.049988,449.42001,4.74,1.07,6203200,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-08-12",441.69,445.14999,441.14001,444.67999,4.67,1.06,5012600,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-08-11",442.32999,442.87,439.23001,440.01001,-1.91,-0.43,3538100,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2233,"percent_change":983,"volume":2618,"transactions":9,"vwap":2617},"2025-08-08",440.81,442.88,440.31,441.92001,3684500,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":1947,"volume":2626,"transactions":9,"vwap":2624},"2025-08-07",444.26999,445.01001,437.98001,439.72,-2.25,5205100,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":1473,"percent_change":452,"volume":2633,"transactions":9,"vwap":2632},"2025-08-06",442.10999,442.95001,440.13,441.97,2975300,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2598,"change":224,"percent_change":924,"volume":2639,"transactions":9,"vwap":2598},"2025-08-05",441.79999,443,439.20999,4081600,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":1174,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-08-04",437.88,441.89999,437.59,441.81,1.4,5065800,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":505,"volume":2655,"transactions":9,"vwap":2653},"2025-08-01",437.75,437.76001,433.39999,435.72,-5.61,5980000,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":756,"volume":2663,"transactions":9,"vwap":2661},"2025-07-31",445.26999,446.20001,440.5,441.32999,-3.43,4223300,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":1397,"percent_change":1980,"volume":2670,"transactions":9,"vwap":2669},"2025-07-30",446.70999,447.38,442.60999,444.76001,3765000,{"date":2672,"open":2566,"high":2673,"low":2674,"close":2675,"change":2286,"percent_change":1226,"volume":2676,"transactions":9,"vwap":2675},"2025-07-29",448.85001,445.64999,446.48001,3146200,{"date":2678,"open":2679,"high":2680,"low":2667,"close":2681,"change":2254,"percent_change":924,"volume":2682,"transactions":9,"vwap":2681},"2025-07-28",448.66,449.48001,448.34,2864200,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-07-25",447.53,449.41,446.41,449.019989,1.91,0.43,3710600,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-07-24",447.01001,449.13,446.75,447.10999,-3.1,-0.69,5078300,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":661,"volume":2708,"transactions":9,"vwap":2706},"2025-07-23",447.25,450.25,446.35001,450.20999,5.25,5486500,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":1602,"volume":2716,"transactions":9,"vwap":2714},"2025-07-22",442.85999,445.45001,442.84,444.95999,1.52,3091600,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":1809,"percent_change":788,"volume":2723,"transactions":9,"vwap":2722},"2025-07-21",444.20001,446.01001,443.14001,443.44,2548800,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-07-18",445.73001,445.78,442.12,443.26001,-1.96,-0.44,3901900,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-07-17",442.049988,445.60999,441.98001,445.22,2.86,0.65,3790800,{"date":2743,"open":2744,"high":2668,"low":2745,"close":2746,"change":839,"percent_change":983,"volume":2747,"transactions":9,"vwap":2746},"2025-07-16",441.85999,437.64001,442.35999,4230300,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":714,"volume":2755,"transactions":9,"vwap":2753},"2025-07-15",444.57999,445.17001,440.14001,440.14999,-4.43,3810700,{"date":2757,"open":2758,"high":2669,"low":2759,"close":2750,"change":104,"percent_change":1618,"volume":2760,"transactions":9,"vwap":2750},"2025-07-14",443.10999,442.48001,2244700,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":1932,"volume":2768,"transactions":9,"vwap":2766},"2025-07-11",443.67001,444.45999,442.76001,443.57001,-2.93,3345500,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2774},"2025-07-10",444.38,447.81,443.70001,446.5,1.98,0.45,2262600,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":694,"volume":2785,"transactions":9,"vwap":2783},"2025-07-09",444.39001,445.60001,442.28,444.51999,2.14,3251900,{"date":2787,"open":2788,"high":2771,"low":2735,"close":2789,"change":245,"percent_change":1250,"volume":2790,"transactions":9,"vwap":2789},"2025-07-08",443.69,442.38,3563200,{"date":2792,"open":2667,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2795},"2025-07-07",447.84,441.56,444,-4.09,-0.91,3657500,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":279,"volume":2806,"transactions":9,"vwap":2804},"2025-07-03",445.67001,448.85999,445.57001,448.089996,3.38,2807100,{"date":2808,"open":2599,"high":2809,"low":2810,"close":2811,"change":1506,"percent_change":724,"volume":2812,"transactions":9,"vwap":2811},"2025-07-02",445.39999,443.37,444.70999,3141700,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":1988,"volume":2820,"transactions":9,"vwap":2818},"2025-07-01",440.19,445.97,440,444.89001,4.24,4520300,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":1514,"percent_change":301,"volume":2827,"transactions":9,"vwap":2826},"2025-06-30",440.45001,441.26001,438.66,440.64999,2827800,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":235,"volume":2835,"transactions":9,"vwap":2833},"2025-06-27",435.14999,439.56,435.10001,438,4.07,3621000,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2834,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2841},"2025-06-26",430.82001,434.19,430.79999,433.92999,0.95,2444800,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":2850,"percent_change":213,"volume":2851,"transactions":9,"vwap":2849},"2025-06-25",430.75,430.91,428.51001,429.85999,-0.93,3265500,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":61,"volume":2859,"transactions":9,"vwap":2857},"2025-06-24",428.53,431.73001,427.67999,430.79001,5.07,4958200,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2127,"percent_change":235,"volume":2866,"transactions":9,"vwap":2865},"2025-06-23",422,425.95999,419.62,425.72,4315000,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":74,"percent_change":2582,"volume":2873,"transactions":9,"vwap":2872},"2025-06-20",423.37,424.14999,420.72,421.76001,3810500,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2880,"percent_change":2583,"volume":2881,"transactions":9,"vwap":2879},"2025-06-18",423.67001,426.20999,422.23001,422.84,-0.27,2786700,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2887},"2025-06-17",424.45999,426.42001,422.35999,423.10999,-3.17,-0.74,2450200,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2896},"2025-06-16",425.049988,428.20001,424.88,426.28,3.47,0.82,3177100,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":267,"volume":2907,"transactions":9,"vwap":2905},"2025-06-13",426.10999,426.92001,421.60001,422.81,-7.68,4826100,{"date":2909,"open":2894,"high":2910,"low":2911,"close":2912,"change":494,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2912},"2025-06-12",430.54999,426.97,430.48999,0.21,2587700,{"date":2916,"open":2849,"high":2917,"low":2918,"close":2919,"change":114,"percent_change":-6,"volume":2920,"transactions":9,"vwap":2919},"2025-06-11",432.059998,428.17001,429.60001,3025000,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2926},"2025-06-10",428.26999,430.10001,427.87,429.60999,1.25,0.29,2022600,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":569,"percent_change":-6,"volume":2936,"transactions":9,"vwap":2935},"2025-06-09",428.51999,429.72,426.42999,428.35999,2680200,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":2943,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2942},"2025-06-06",427.78,430.089996,426.54999,428.38,4.41,1.04,3081100,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2952,"percent_change":1481,"volume":2953,"transactions":9,"vwap":2951},"2025-06-05",425.95001,426.82001,422.85999,423.97,-0.97,3018800,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":824,"percent_change":334,"volume":2960,"transactions":9,"vwap":2959},"2025-06-04",426.38,427.16,424.85999,424.94,2163300,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":410,"volume":2968,"transactions":9,"vwap":2966},"2025-06-03",423.070007,426.37,422.47,426.01001,2.3,2332600,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":1151,"volume":2976,"transactions":9,"vwap":2974},"2025-06-02",421.31,423.85001,419.079987,423.70999,0.86,2636100,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":2983,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2982},"2025-05-30",422.16,424.26999,419.51001,422.85001,0.39,0.09,2957500,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2988,"change":2944,"percent_change":124,"volume":2991,"transactions":9,"vwap":2988},"2025-05-29",422.45999,423.019989,418.57999,2751400,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2998,"percent_change":1650,"volume":2999,"transactions":9,"vwap":2997},"2025-05-28",423.73001,424.82999,420.73999,421.42001,-2.43,1790900,{"date":3001,"open":3002,"high":3003,"low":3004,"close":2972,"change":3005,"percent_change":2455,"volume":3006,"transactions":9,"vwap":2972},"2025-05-27",420.70001,423.85999,419.19,7.52,3126600,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":3013,"percent_change":3014,"volume":3015,"transactions":9,"vwap":3012},"2025-05-23",413.94,418.17001,413.82999,416.32999,-2.49,-0.59,3117800,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":190,"percent_change":1273,"volume":3022,"transactions":9,"vwap":3021},"2025-05-22",417.87,421.14999,417.37,418.82001,2638600,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":3029,"percent_change":3030,"volume":3031,"transactions":9,"vwap":3028},"2025-05-21",423.089996,424.57001,418.089996,418.75,-8.22,-1.93,3624800,{"date":3033,"open":3034,"high":2894,"low":3035,"close":2911,"change":824,"percent_change":334,"volume":3036,"transactions":9,"vwap":2911},"2025-05-20",427.39999,425.029999,1971000,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":3043,"percent_change":154,"volume":3044,"transactions":9,"vwap":3042},"2025-05-19",423.70001,428.66,423.63,428.040009,1.49,3121500,{"date":3046,"open":3047,"high":3048,"low":3049,"close":2941,"change":3050,"percent_change":3051,"volume":3052,"transactions":9,"vwap":2941},"2025-05-16",423.73999,426.78,422.5,3.07,0.72,2430300,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":3059,"percent_change":1306,"volume":3060,"transactions":9,"vwap":3058},"2025-05-15",418.54001,423.67999,418.48999,423.48001,2.93,3927000,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3066,"change":1524,"percent_change":1481,"volume":3067,"transactions":9,"vwap":3066},"2025-05-14",422.079987,422.66,419.60999,420.54999,3064800,{"date":3069,"open":3070,"high":3071,"low":2997,"close":3072,"change":3073,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3072},"2025-05-13",422.67999,423.98999,421.51001,-2.72,-0.64,3018000,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":3082,"percent_change":2739,"volume":3083,"transactions":9,"vwap":3081},"2025-05-12",422.95999,424.29999,421.089996,424.23001,11.81,2398600,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":3090,"percent_change":1697,"volume":3091,"transactions":9,"vwap":3089},"2025-05-09",414.44,415.17001,411.57001,412.42001,-1.46,1789200,{"date":3093,"open":3094,"high":3095,"low":3088,"close":3096,"change":2027,"percent_change":734,"volume":3097,"transactions":9,"vwap":3096},"2025-05-08",413.10001,417.75,413.88,2001000,{"date":3099,"open":3100,"high":3101,"low":3102,"close":3103,"change":650,"percent_change":734,"volume":3104,"transactions":9,"vwap":3103},"2025-05-07",409.85999,412.79999,408.14999,411.049988,2420600,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3110,"change":755,"percent_change":3111,"volume":3112,"transactions":9,"vwap":3110},"2025-05-06",408.47,411.73999,407.51001,408.23999,-0.98,1745600,{"date":3114,"open":3115,"high":3086,"low":3116,"close":3117,"change":923,"percent_change":463,"volume":3118,"transactions":9,"vwap":3117},"2025-05-05",410.82001,410.45999,412.26001,3866000,{"date":3120,"open":3121,"high":3122,"low":3123,"close":3124,"change":3125,"percent_change":3126,"volume":3127,"transactions":9,"vwap":3124},"2025-05-02",411.78,413.87,410.32999,413.040009,5.62,1.38,2277700,{"date":3129,"open":3130,"high":3131,"low":3132,"close":3133,"change":683,"percent_change":483,"volume":3134,"transactions":9,"vwap":3133},"2025-05-01",408.54999,410.92999,407.019989,407.42001,1917600,{"date":3136,"open":3137,"high":3138,"low":3139,"close":3140,"change":119,"percent_change":3141,"volume":3142,"transactions":9,"vwap":3140},"2025-04-30",402.42999,407.78,397.41,406.34,0.28,2487400,{"date":3144,"open":3145,"high":3146,"low":3147,"close":3148,"change":3149,"percent_change":41,"volume":3150,"transactions":9,"vwap":3148},"2025-04-29",402.39999,406.32001,402.20001,405.20999,2.94,1888100,{"date":3152,"open":3153,"high":3154,"low":3155,"close":3156,"change":2927,"percent_change":2392,"volume":3157,"transactions":9,"vwap":3156},"2025-04-28",401.79999,404.17001,398.72,402.26999,1534700,{"date":3159,"open":3160,"high":3161,"low":3162,"close":3163,"change":788,"percent_change":191,"volume":3164,"transactions":9,"vwap":3163},"2025-04-25",399.88,401.37,397.14001,401.019989,1790800,{"date":3166,"open":3167,"high":3168,"low":3169,"close":3170,"change":2858,"percent_change":2277,"volume":3171,"transactions":9,"vwap":3170},"2025-04-24",395.51001,401.67999,393.79999,400.98001,4010500,{"date":3173,"open":3174,"high":3175,"low":3176,"close":3177,"change":3178,"percent_change":1964,"volume":3179,"transactions":9,"vwap":3177},"2025-04-23",399.29001,403.75,394.89999,395.91,4.04,4049200,{"date":180,"open":3181,"high":3182,"low":176,"close":3183,"change":3184,"percent_change":3185,"volume":3186,"transactions":9,"vwap":3183},386.070007,392.66,391.87,5.8,1.5,3308100]