[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IVV":3,"homepage-market-summary":30,"stock-historical-IVV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IVV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Core S&P 500 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1396,8.810428,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},773.1,773.96,776.05,770.525,767.38,5.72,0.75,4885388.037946,783.09,632.14001,8257203.10302526,93.4,6631,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},521.59003,7547958,2755004775.756315,46.04,"2025-04-22",[182,185,195,206,217,228,239,250,261,271,282,293,304,315,325,336,346,357,368,379,390,401,412,423,434,445,455,466,476,486,497,508,519,530,541,551,561,570,581,591,601,611,620,630,641,652,663,674,685,695,705,716,727,738,748,758,769,780,791,801,810,819,828,837,846,854,862,871,880,889,897,905,914,923,931,940,949,958,966,975,983,992,1001,1010,1018,1026,1035,1044,1052,1061,1069,1078,1085,1093,1102,1110,1118,1127,1135,1144,1153,1161,1170,1179,1188,1197,1205,1214,1222,1229,1237,1246,1254,1263,1270,1278,1286,1293,1301,1310,1319,1327,1335,1344,1353,1362,1371,1378,1386,1395,1402,1411,1420,1428,1436,1444,1453,1461,1469,1476,1484,1492,1501,1509,1516,1524,1533,1541,1550,1559,1567,1576,1584,1593,1601,1610,1619,1627,1635,1643,1649,1657,1665,1673,1682,1691,1698,1707,1716,1723,1731,1738,1746,1754,1762,1771,1779,1787,1795,1803,1811,1819,1827,1835,1843,1850,1856,1864,1872,1881,1888,1895,1904,1911,1919,1927,1934,1940,1949,1957,1965,1970,1978,1985,1994,2001,2009,2017,2025,2032,2040,2048,2055,2062,2071,2080,2089,2098,2106,2114,2123,2130,2139,2146,2152,2157,2165,2173,2182,2190,2198,2206,2214,2222,2229,2237,2244,2253,2261,2268,2276,2284,2292,2300,2308,2316,2325,2333,2340,2349,2357,2363,2369,2376,2383,2391,2398,2407,2415,2424,2431,2438,2444,2451,2459,2467,2475,2482,2488,2495,2501,2509,2517,2525,2532,2539,2548,2556,2564,2572,2580,2588,2596,2604,2611,2618,2625,2633,2641,2649,2657,2665,2673,2681,2690,2697,2705,2713,2721,2728,2735,2742,2748,2755,2762,2770,2777,2784,2791,2799,2808,2816,2823,2831,2839,2845,2853,2860,2868,2876,2884,2891,2900,2909,2917,2923,2931,2939,2948,2956,2963,2970,2977,2985,2993,3000,3008,3016,3023,3030,3037,3045,3053,3060,3069,3076,3084,3092,3099,3106,3114,3123,3130,3138,3146,3155,3163,3170,3178,3185,3193,3200,3207,3216,3225],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},87613,773.0157,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",767.68,768.9993,762.11,1.53,0.2,6789872.540165,92159,766.0012,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",769.82,772.78,765.5,765.85,-1.67,-0.22,7139263.578677,77489,767.8578,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",770.175,770.49,765.705,767.52,-1.41,-0.18,5517034.618669,77758,767.5207,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",771.775,772.88,767.07,768.93,-5.9,-0.76,5508593.910247,90503,769.5748,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",772.16,775.645,769.6754,774.83,4.21,0.55,9706212.206868,72718,774.4845,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",767.42,772.295,766.5791,770.62,-0.59,-0.08,7957591.524474,68157,770.4481,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",776.16,776.4,769.87,771.21,-5.6,-0.72,8408008.4605,74069,771.4639,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":112,"volume":268,"transactions":269,"vwap":270},"2026-09-22",777.35,778.51,776.0293,776.81,-0.05,18017901.783442,85191,776.904,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",769.68,778.28,769.43,776.86,11.94,1.56,9247920.866549,77800,776.1478,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",764.74,765.33,761.305,764.92,0.84,0.11,6593771.842446,62201,764.5802,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",764.62,765.005,761.49,764.08,8.45,1.12,9915152.440793,75437,763.7439,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",760.92,763.04,751.02,755.63,-3.25,-0.43,15592036.037658,72130,756.1872,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":256,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",761.58,761.76,757.59,758.88,-0.73,12553168.722201,79112,758.832,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",762.64,767.15,761.55,764.48,-3.44,-0.45,4580637.109119,64727,764.8591,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":288,"volume":343,"transactions":344,"vwap":345},"2026-09-11",768.4,770.055,767.32,767.92,6.39,7580333.069987,60395,768.2771,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",761.61,763.74,760.3,761.53,-4.57,-0.6,17464507.537332,68650,761.6368,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",767.71,768.14,764.632,766.1,-3.1,-0.4,8162185.383315,67831,766.0636,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",772.76,773.32,768.54,769.2,-4.72,-0.61,16249848.504601,84781,769.5725,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",775.72,776.59,772.7,773.92,-3.21,-0.41,10436748.312285,64166,774.0604,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",771.54,777.73,771.17,777.13,8.32,1.08,9934597.021369,67464,776.541,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",766.05,770.15,765.38,768.81,3.46,0.45,10016307.977273,60743,768.6242,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",765.64,768.31,763.12,765.35,-5.39,-0.7,5711781.709791,81438,765.6939,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",771.03,771.68,768.3901,770.74,-2.26,-0.29,7045564.599894,65935,770.4062,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",775.43,779.02,772,773,-1.75,-0.23,5127522.433784,55299,773.7676,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":137,"volume":452,"transactions":453,"vwap":454},"2026-08-27",772.13,776.02,770.81,774.75,5.1,5191425.203032,57749,774.5512,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",768.38,770.97,767.5605,769.65,0.03,0,5468577.875806,56106,769.478,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":142,"volume":473,"transactions":474,"vwap":475},"2026-08-25",769.76,770.36,766.67,769.62,2.49,5369336.459208,58889,769.3537,{"date":477,"open":338,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",768.8227,765.735,767.13,-2.18,-0.28,6386380.575702,64046,767.2317,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",769.61,771.4701,767.82,769.31,2.97,0.39,8309565.912787,62663,769.2884,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",769.59,771.81,765.66,766.34,-6.4,-0.83,5586410.448823,65136,767.0399,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",774.04,776.14,771.78,772.74,1.76,0.23,4871823.569878,58226,772.9028,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",772.31,773.18,770.57,770.98,-5.31,-0.68,4413067.356916,63981,771.345,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",779.9,780.46,776.19,776.29,-3.75,-0.48,3528373.07484,70059,777.135,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":213,"volume":548,"transactions":549,"vwap":550},"2026-08-14",782.23,782.52,779.1499,780.04,-1.43,1752069.818429,50395,780.2937,{"date":552,"open":553,"high":25,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",778.53,777.82,781.47,5.28,0.68,4119397.27144,56991,780.3031,{"date":562,"open":563,"high":564,"low":565,"close":534,"change":566,"percent_change":122,"volume":567,"transactions":568,"vwap":569},"2026-08-12",778.42,778.56,775,1.96,3478465.286049,58435,776.268,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",778.19,778.35,772.97,774.23,-2.51,-0.32,5289156.317878,76842,774.6558,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":462,"volume":588,"transactions":589,"vwap":590},"2026-08-10",776.42,778.76,775.52,776.74,0.01,4114909.078576,68313,776.7854,{"date":592,"open":450,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",778.32,773.28,776.73,4.6,0.6,3820075.593434,72244,776.2346,{"date":602,"open":603,"high":604,"low":605,"close":447,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",773.85,775.455,771.11,-1.23,-0.16,2544716.818725,69610,772.8026,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":547,"percent_change":213,"volume":617,"transactions":618,"vwap":619},"2026-08-05",779.5,780.64,773.13,773.36,4311505.274977,93104,775.7219,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",764.12,777.07,774.79,13.47,1.77,4840428.693952,86573,773.0967,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",753.01,762.206757,752.66,761.32,11,1.47,4251766.155901,87999,759.5917,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-31",748.16,752.42,741.18,750.32,5.12,0.69,4895235.624876,74921,749.1414,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",739.5,745.9501,738.08,745.2,12.08,1.65,3850685.350963,85327,742.5655,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-29",743.415,746.15,732.5,733.12,-11.1,-1.49,3966780.60419,84490,737.3802,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",742.45,746.27,739.45,744.22,1.67,0.22,4187171.89645,71244,743.9097,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":461,"volume":692,"transactions":693,"vwap":694},"2026-07-27",748.4,749.03,739.3201,742.55,0.19,4513771.386673,83398,742.5914,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":159,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-24",741.97,747.1794,740.785,742.36,0.1,4072707.164685,65020,743.1593,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-23",742.7,746.039,738.67,741.62,-9.31,-1.24,7865539.0535,79648,741.7252,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-22",750.26,753.5582,749.91,750.93,-1.02,-0.14,3643689.657364,60098,751.5281,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-21",749.83,752.54,747.7397,751.95,6.59,0.88,3457734.760441,62387,751.4459,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":213,"volume":745,"transactions":746,"vwap":747},"2026-07-20",750.58,752.17,745.045,745.36,-1.36,4727920.437138,74771,746.6289,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":722,"volume":755,"transactions":756,"vwap":757},"2026-07-17",745.57,750.785,744.2856,746.72,-7.7,7603696.673943,80871,747.2264,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-16",756.36,758.05,751.445,754.42,-3.97,-0.52,3955972.82942,66953,754.8824,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-15",757.76,759.09,753.75,758.39,3.27,0.43,3151719.518515,79614,757.374,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-14",754.44,756.74,752.19,755.12,2.54,0.34,4372617.981982,75301,755.1765,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":321,"volume":798,"transactions":799,"vwap":800},"2026-07-13",755.99,757.42,751.54,752.58,-5.53,2701131.800437,73982,753.886,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-10",755.66998,758.94,751.64001,758.10999,3.06,0.41,4651500,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-09",750.84003,755.5,749.080017,755.049988,5.99,0.8,3880200,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-08",746.63,749.77002,743,749.059998,-2.02,-0.27,4502000,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-07",753.73999,754.46002,748.76001,751.080017,-3.68,-0.49,3007800,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-06",752.12,755.90997,750.94,754.76001,6.33,0.85,3958700,{"date":847,"open":848,"high":842,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-02",750.90002,743.5,748.42999,-0.67,-0.09,6033600,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":461,"volume":861,"transactions":9,"vwap":859},"2026-07-01",748.40997,752.92999,745.82001,749.099976,0.21,6336500,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-30",744.71997,751.5,744.23999,748.89001,4.7,0.63,14066600,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-29",740.01001,744.97998,735.63,744.19,14.02,1.92,5056300,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-26",732.28998,739.96997,728.73999,730.16998,-6.33,-0.86,5944000,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":607,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-25",742.32001,742.79999,733.039978,736.5,-0.02,25573300,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":537,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-24",738.56,743.40002,734.26001,736.65997,-0.07,9014700,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-23",737.15002,743.02002,735.75,737.14001,-10.64,-1.42,15553500,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-22",751.15997,753.65997,746.58002,747.78003,-2.33,-0.31,16420300,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":102,"volume":930,"transactions":9,"vwap":928},"2026-06-18",751.25,751.71002,747.27002,750.10999,7.5,11639300,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-17",752.89001,753.69,740.71997,742.60999,-9.4,-1.25,17278500,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-16",756.15997,757,751.46002,752.01001,-4.34,-0.57,25038000,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-15",753.34998,758.27002,753.33002,756.34998,11.21,1.5,12683900,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":235,"volume":965,"transactions":9,"vwap":963},"2026-06-12",744.22998,747.95001,738.5,745.14001,4.09,9499500,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-11",732.20001,743.46997,727.81,741.049988,12.13,1.66,25291400,{"date":976,"open":977,"high":978,"low":884,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-10",736.89001,741.83002,728.91998,-11.83,-1.6,20063800,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-09",747.14001,750.41998,725.95001,740.75,-1.91,-0.26,19904500,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-08",746.87,748.84998,741.69,742.65997,1.75,0.24,7668100,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-05",755.90002,756.38,738.97998,740.90997,-19.92,-2.62,9660800,{"date":1011,"open":803,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-04",761.90997,755,760.83002,3.58,0.47,4659800,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":224,"volume":1025,"transactions":9,"vwap":1023},"2026-06-03",761.73999,762.35999,757.13,757.25,-5.81,10080600,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-02",760.59003,764,760.35999,763.059998,1.04,0.14,3527800,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-06-01",758.98999,763.92999,758.34998,762.02002,1.97,0.26,5879600,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":122,"volume":1051,"transactions":9,"vwap":1049},"2026-05-29",759.46997,761.65002,758.28998,760.049988,1.88,10822600,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-28",753.77002,758.71997,752.77002,758.16998,4,0.53,22775800,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1033,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-27",754.40997,754.88,751.78003,754.16998,0.02,5323800,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-26",753.59003,755.67999,751.88,754.030029,4.89,0.65,3354600,{"date":1079,"open":1080,"high":1081,"low":961,"close":1082,"change":1083,"percent_change":127,"volume":1084,"transactions":9,"vwap":1082},"2026-05-22",749.59003,752.5,749.14001,2.96,2497800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":691,"volume":1092,"transactions":9,"vwap":1090},"2026-05-21",742.080017,748.29999,740.62,746.17999,1.39,5419600,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-20",739.070007,745.28003,737.32001,744.78998,7.6,1.03,3864200,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":374,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-05-19",738.22998,741.059998,734.96997,737.19,-0.64,4362400,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":903,"volume":1117,"transactions":9,"vwap":1115},"2026-05-18",743.32001,744.88,736.79999,741.90997,-0.54,4998800,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-15",745.27002,746.95001,741.40002,742.45001,-9.11,-1.21,4880800,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":132,"volume":1134,"transactions":9,"vwap":1132},"2026-05-14",747.15002,753.02002,747.070007,751.56,5.82,5099500,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-13",741.89001,747.38,738.92999,745.73999,4.13,0.56,4149500,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-12",740.29999,742.28998,735.21997,741.60999,-1.14,-0.15,4541000,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":999,"volume":1160,"transactions":9,"vwap":1158},"2026-05-11",739.91998,744.21997,739.90997,742.75,1.78,5321900,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-08",738.39001,741.5,738.02002,740.96997,6.01,0.82,3490100,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-07",738.53998,739.53998,733.15002,734.96002,-2.45,-0.33,4094700,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-06",731.58002,738.039978,731.19,737.40997,10.43,1.43,11582300,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-05",725.13,728.39001,724.87,726.97998,5.59,0.77,8410300,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1008,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-05-04",723.40997,725.45001,718.34003,721.39001,-0.36,3569600,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-05-01",724.54999,728.25,723.79999,724.01001,1.94,0.27,4448700,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":45,"volume":1221,"transactions":9,"vwap":1219},"2026-04-30",717.95001,723.15002,713.76001,722.070007,7.18,7612600,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":903,"percent_change":112,"volume":1228,"transactions":9,"vwap":1227},"2026-04-29",714.25,715.47998,711.65997,714.89001,4270200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":835,"volume":1236,"transactions":9,"vwap":1234},"2026-04-28",715.080017,716.16998,712.56,714.96002,-3.54,3505700,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-27",716.5,718.95001,715.60999,718.5,1.22,0.17,2977400,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":132,"volume":1253,"transactions":9,"vwap":1251},"2026-04-24",714.059998,717.77002,712.32001,717.28003,5.54,4460400,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-23",712.73999,715.64001,705.57001,711.73999,-2.82,-0.39,5708100,{"date":1264,"open":1265,"high":1227,"low":1266,"close":1267,"change":1268,"percent_change":1032,"volume":1269,"transactions":9,"vwap":1267},"2026-04-22",712.37,711.5,714.56,7.33,4128400,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":526,"volume":1277,"transactions":9,"vwap":1275},"2026-04-21",713.52002,714.54999,705.90002,707.22998,-4.86,4309200,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":213,"volume":1285,"transactions":9,"vwap":1283},"2026-04-20",712.059998,713.16998,709.39001,712.090027,-1.27,5023100,{"date":1287,"open":1282,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1243,"volume":1292,"transactions":9,"vwap":1290},"2026-04-17",715.65997,709.039978,713.35999,8.62,4914700,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":681,"volume":1300,"transactions":9,"vwap":1298},"2026-04-16",704.32001,706,701.77002,704.73999,1.55,4760100,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-15",698.46997,703.60999,697.48999,703.19,5.5,0.79,4337000,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-14",690.85999,697.77002,690.84998,697.69,8.15,1.18,3816900,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":102,"volume":1326,"transactions":9,"vwap":1324},"2026-04-13",680.52002,689.83002,679.72998,689.53998,6.92,10447600,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1261,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-04-10",684.41998,685.16998,681.56,682.62,-0.06,3043800,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-09",677.92999,684.26001,676.90002,683.01001,4.02,0.59,4793800,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-08",679.46997,680.19,674.54999,678.98999,16.61,2.51,7110300,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-04-07",659.60999,662.54999,654.059998,662.38,0.52,0.08,4140400,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-04-06",658.84998,662.67999,658.57001,661.85999,2.9,0.44,3242000,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":66,"percent_change":1033,"volume":1377,"transactions":9,"vwap":1376},"2026-04-02",649.34998,660.95001,648.080017,658.96002,10369300,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":159,"volume":1385,"transactions":9,"vwap":1383},"2026-04-01",656.83002,661.52002,655.98999,658.059998,4.85,13123000,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-31",641.85999,654.5,640.89001,653.21002,18.28,2.88,10621700,{"date":1396,"open":1397,"high":1398,"low":26,"close":1399,"change":1400,"percent_change":577,"volume":1401,"transactions":9,"vwap":1399},"2026-03-30",642.97998,643.28003,634.92999,-2.06,11817900,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-27",645.46997,645.57001,636,636.98999,-11.02,-1.7,7237100,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-26",654.97998,657.79999,647.69,648.01001,-11.73,-1.78,5846600,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1059,"volume":1427,"transactions":9,"vwap":1425},"2026-03-25",661.63,663.87,657.20001,659.73999,3.51,19644600,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":577,"volume":1435,"transactions":9,"vwap":1433},"2026-03-24",654.25,660,652.84003,656.22998,-2.1101,14784000,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":397,"volume":1443,"transactions":9,"vwap":1441},"2026-03-23",660.96997,665.60999,656.94,658.34003,7.04,18623400,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-20",659.48999,659.65002,647.70001,651.29999,-9.63,-1.46,12760200,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":430,"volume":1460,"transactions":9,"vwap":1458},"2026-03-19",658.070007,664.099976,656.37,660.92999,-1.92,10220600,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":744,"volume":1468,"transactions":9,"vwap":1466},"2026-03-18",669.58002,670.90002,662.45001,662.84998,-9.14,17019900,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1360,"percent_change":587,"volume":1475,"transactions":9,"vwap":1474},"2026-03-17",673.60999,675.66998,671.33002,671.98999,23215600,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":102,"volume":1483,"transactions":9,"vwap":1481},"2026-03-16",671.34003,675.049988,670.14001,671.90997,6.71,8237300,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":536,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-03-13",672.23999,675.25,664.31,665.20001,-0.56,24744000,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-12",674.15997,674.64001,668.84003,668.95001,-10.44,-1.54,28564600,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":321,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-03-11",680.62,683.14001,676.38,679.39001,-0.11,8208100,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":606,"percent_change":213,"volume":1515,"transactions":9,"vwap":1514},"2026-03-10",680.84998,686.44,677.83002,680.12,13577200,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":734,"volume":1523,"transactions":9,"vwap":1521},"2026-03-09",669.35999,682.98999,665.34998,681.34998,5.95,8305500,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-03-06",676.42999,679.14001,672.75,675.40002,-9.06,-1.32,5369100,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1490,"volume":1540,"transactions":9,"vwap":1538},"2026-03-05",685.099976,688.62,678.64001,684.46002,-3.82,7001400,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-03-04",684.71002,690.19,682.66998,688.28003,4.91,0.72,7473600,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-03-03",678.080017,685.66998,672.65002,683.37,-6.08,-0.88,8231300,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":587,"volume":1566,"transactions":9,"vwap":1564},"2026-03-02",681.76001,691.73999,681.059998,689.45001,0.07,6344500,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-27",686.13,689.92999,684.71997,689.38,-3.03,-0.44,7614200,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-26",696.42999,687.46002,692.40997,-3.84,-0.55,6298700,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-25",693.26001,696.83002,693.23999,696.25,5.74,0.83,7411800,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":38,"volume":1600,"transactions":9,"vwap":1598},"2026-02-24",684.96002,691.44,683.049988,690.51001,5.02,4646200,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-23",690.94,693.099976,683.42999,685.48999,-7.01,-1.01,5701900,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-20",685.32001,693.080017,684.90002,692.5,4.82,0.7,6459200,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":201,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-02-19",686.92999,689.26001,684.62,687.67999,-0.24,4774300,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1426,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-02-18",687.090027,692.21997,685.90997,689.34998,0.51,7366800,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":397,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-02-17",683.16998,688,678.79999,685.84003,0.16,7334700,{"date":1644,"open":1645,"high":1632,"low":1646,"close":1647,"change":776,"percent_change":107,"volume":1648,"transactions":9,"vwap":1647},"2026-02-13",684.72998,680.53998,684.76001,5509500,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1499,"volume":1656,"transactions":9,"vwap":1654},"2026-02-12",697.35999,698.46002,683.44,684.33002,-10.72,7400000,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":112,"volume":1664,"transactions":9,"vwap":1662},"2026-02-11",699.51001,700.27002,692.28003,695.049988,-0.1,7277900,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":482,"volume":1672,"transactions":9,"vwap":1670},"2026-02-10",698.049988,699.65997,694.76001,695.15002,-1.94,5057100,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-02-09",692.48999,698.97998,691.40002,697.090027,3.31,0.48,5078600,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-02-06",684.48999,695.40002,683.90997,693.78003,13.26,1.95,7928100,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1321,"change":1696,"percent_change":1284,"volume":1697,"transactions":9,"vwap":1321},"2026-02-05",683.92999,686.71002,678.81,-8.77,8108900,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-02-04",693.46997,694.52002,684.78998,689.28998,-3.28,-0.47,15289200,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-02-03",699.29999,700.080017,687.099976,692.57001,-5.97,-0.85,7309600,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1426,"percent_change":1633,"volume":1722,"transactions":9,"vwap":1721},"2026-02-02",692.65002,700.059998,692.53003,698.53998,8246400,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1400,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2026-01-30",694.85999,697.33002,690.20001,695.030029,-0.3,11124800,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1678,"change":1736,"percent_change":441,"volume":1737,"transactions":9,"vwap":1678},"2026-01-29",699.46997,700.15002,687.89001,-1.61,7416100,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":587,"volume":1745,"transactions":9,"vwap":1743},"2026-01-28",700.10999,700.96997,697.02002,698.70001,0.05,10289100,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":127,"volume":1753,"transactions":9,"vwap":1751},"2026-01-27",697.28003,699.63,696.65997,698.65002,2.76,8645900,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1059,"volume":1761,"transactions":9,"vwap":1759},"2026-01-26",693.56,697.21997,693,695.89001,3.65,7028000,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-23",691.19,694.039978,690.21997,692.23999,0.28,0.04,7894000,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1059,"volume":1778,"transactions":9,"vwap":1776},"2026-01-22",692.90997,694.19,689.97998,691.96002,3.64,6493600,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":117,"volume":1786,"transactions":9,"vwap":1784},"2026-01-21",682.65997,691.78998,681.16998,688.32001,7.72,8142200,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":825,"volume":1794,"transactions":9,"vwap":1792},"2026-01-20",684.51001,687.78998,679.58002,680.59998,-14.06,8597100,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":852,"volume":1802,"transactions":9,"vwap":1800},"2026-01-16",696.75,697.34003,693.16998,694.65997,-0.66,7668600,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1042,"volume":1810,"transactions":9,"vwap":1808},"2026-01-15",697.66998,698.53003,694.27002,695.32001,1.83,7668800,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":835,"volume":1818,"transactions":9,"vwap":1816},"2026-01-14",694.070007,694.75,689.17999,693.48999,-3.38,11674800,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":744,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2026-01-13",698.59003,699.15997,694.44,696.87,-0.19,6958700,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1641,"volume":1834,"transactions":9,"vwap":1832},"2026-01-12",693.71997,699.16998,693.71002,698.22998,1.15,6746300,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1076,"volume":1842,"transactions":9,"vwap":1840},"2026-01-09",693.66998,698.37,692.26001,697.080017,4.53,5758700,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":246,"percent_change":112,"volume":1849,"transactions":9,"vwap":1848},"2026-01-08",691.84003,693.63,690.5,692.54999,6080000,{"date":1851,"open":1852,"high":1742,"low":1853,"close":1854,"change":429,"percent_change":1177,"volume":1855,"transactions":9,"vwap":1854},"2026-01-07",695.25,692.35999,692.63,7529600,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1342,"volume":1863,"transactions":9,"vwap":1861},"2026-01-06",690.97998,695.34998,690.83002,694.89001,4.1,7654100,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":596,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2026-01-05",689.59003,692.46997,689.41998,690.78998,0.67,11227900,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2026-01-02",688.73999,689.90002,682.88,686.19,1.25,0.18,7056700,{"date":1882,"open":1883,"high":1884,"low":1647,"close":1885,"change":1886,"percent_change":257,"volume":1887,"transactions":9,"vwap":1885},"2025-12-31",690.16998,690.39001,684.94,-4.98,3845900,{"date":1889,"open":1890,"high":1891,"low":1866,"close":1892,"change":1893,"percent_change":723,"volume":1894,"transactions":9,"vwap":1892},"2025-12-30",690.46002,691.56,689.91998,-0.99,4574500,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-12-29",690.56,692.19,689.099976,690.90997,-2.3601,-0.34,5395400,{"date":1905,"open":1906,"high":1907,"low":1853,"close":1908,"change":1909,"percent_change":895,"volume":1910,"transactions":9,"vwap":1908},"2025-12-26",693.67999,694.70001,693.27002,-0.12,2763600,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":152,"volume":1918,"transactions":9,"vwap":1916},"2025-12-24",690.96997,693.85999,690.82001,693.39001,2.42,2348200,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1913,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1913},"2025-12-23",686.91998,691.21002,686.85999,3.1399,0.46,8736400,{"date":1928,"open":1621,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":869,"volume":1933,"transactions":9,"vwap":1931},"2025-12-22",688.38,685.69,687.83002,4.34,14978200,{"date":1935,"open":1791,"high":1936,"low":1937,"close":1938,"change":816,"percent_change":734,"volume":1939,"transactions":9,"vwap":1938},"2025-12-19",684.13,679.42999,683.48999,10176200,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-18",678.57001,681.75,675.88,677.5,5.09,0.76,37055700,{"date":1950,"open":1951,"high":1521,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-12-17",680.90002,672.15997,672.40997,-7.4301,-1.09,32809900,{"date":1958,"open":1347,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-16",682.059998,675.95001,679.84003,-4.31,-0.63,40598500,{"date":1966,"open":1967,"high":1967,"low":1781,"close":1968,"change":722,"percent_change":1151,"volume":1969,"transactions":9,"vwap":1968},"2025-12-15",689.19,684.15002,9028400,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1330,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1330},"2025-12-12",691.64001,692.33002,682.58002,-7.42,-1.07,14659500,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":680,"percent_change":999,"volume":1984,"transactions":9,"vwap":1983},"2025-12-11",688.57001,692.71002,685.59998,692.59003,27041100,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-12-10",685.96997,692.39001,684.73999,690.91998,4.41,0.64,17850700,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":1582,"percent_change":246,"volume":2000,"transactions":9,"vwap":1999},"2025-12-09",686.60999,688.81,686.02002,686.51001,6793000,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":1729,"volume":2008,"transactions":9,"vwap":2006},"2025-12-08",690.039978,690.059998,684.98999,687.059998,-2.05,6333500,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":1879,"volume":2016,"transactions":9,"vwap":2014},"2025-12-05",688.89001,691.81,688.02002,689.10999,1.26,16119000,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":1342,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-12-04",688.69,688.76001,684.82001,687.84998,0.09,6652600,{"date":2026,"open":2027,"high":1784,"low":2028,"close":2029,"change":2030,"percent_change":152,"volume":2031,"transactions":9,"vwap":2029},"2025-12-03",684,683.059998,687.26001,2.43,6578700,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":1244,"volume":2039,"transactions":9,"vwap":2037},"2025-12-02",685.29999,687.22998,682.72998,684.83002,1.17,9107200,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":1705,"volume":2047,"transactions":9,"vwap":2045},"2025-12-01",682.20001,686.40002,682.13,683.65997,-3.22,8243600,{"date":2049,"open":2050,"high":2051,"low":1686,"close":2052,"change":2053,"percent_change":1142,"volume":2054,"transactions":9,"vwap":2052},"2025-11-28",684.21997,687.13,686.88,3.82,3784100,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2028,"change":2060,"percent_change":648,"volume":2061,"transactions":9,"vwap":2028},"2025-11-26",680.96002,685.080017,680.10999,4.68,3883300,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-25",671.95001,679.54999,667.78998,678.38,6.32,0.94,5414400,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-11-24",665.94,673.35999,664.87,672.059998,9.78,1.48,4876100,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-11-21",658.20001,667.79999,654.039978,662.28003,6.51,0.99,6113500,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-11-20",676.26001,678.90002,655.099976,655.77002,-10.18,-1.53,8500900,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":147,"volume":2105,"transactions":9,"vwap":2103},"2025-11-19",664.01001,670.63,662,665.95001,2.5,6254300,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":504,"volume":2113,"transactions":9,"vwap":2111},"2025-11-18",665.34003,668.39001,659.090027,663.45001,-5.54,9412100,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-11-17",672.98999,677.01001,665.44,668.98999,-6.32,-0.94,6151300,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":723,"percent_change":895,"volume":2129,"transactions":9,"vwap":2128},"2025-11-14",668.70001,678.97998,666.53003,675.31,6930200,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-11-13",683.85999,684.19,673.84003,675.45001,-11.19,-1.63,9741000,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":1680,"percent_change":1565,"volume":2145,"transactions":9,"vwap":2144},"2025-11-12",688.15997,688.33002,684.29999,686.64001,8053600,{"date":2147,"open":2148,"high":1921,"low":2149,"close":2150,"change":82,"percent_change":191,"volume":2151,"transactions":9,"vwap":2150},"2025-11-11",683.29999,682.090027,686.15997,12258800,{"date":2153,"open":1792,"high":2154,"low":2067,"close":2021,"change":2155,"percent_change":1299,"volume":2156,"transactions":9,"vwap":2021},"2025-11-10",685.54999,10.48,8998000,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":1168,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-11-07",671.20001,674.58002,664.46002,674.34003,0.12,10021600,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":1955,"volume":2172,"transactions":9,"vwap":2170},"2025-11-06",679.78998,680.71002,672.01001,673.52002,-7.3899,7916200,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-11-05",678.28998,684.21002,677.48999,680.90997,2.1,0.31,8342700,{"date":2183,"open":2184,"high":2185,"low":2186,"close":1695,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1695},"2025-11-04",679.41998,683.27002,677.88,-7.88,-1.15,8949900,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":860,"volume":2197,"transactions":9,"vwap":2195},"2025-11-03",689.030029,689.15997,683.28003,686.69,1.46,5675400,{"date":2199,"open":2200,"high":2201,"low":1974,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-10-31",688.40002,688.44,685.22998,2,0.29,8120200,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":72,"volume":2213,"transactions":9,"vwap":2211},"2025-10-30",687.25,689.32001,683.20001,683.22998,-7.48,6398200,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":1744,"volume":2221,"transactions":9,"vwap":2219},"2025-10-29",692.090027,693.070007,686.21997,690.71002,0.37,6523100,{"date":2223,"open":2224,"high":1839,"low":2225,"close":2226,"change":2227,"percent_change":122,"volume":2228,"transactions":9,"vwap":2226},"2025-10-28",690.42999,688.20001,690.34003,1.74,5521400,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":59,"volume":2236,"transactions":9,"vwap":2234},"2025-10-27",686.090027,688.90997,685.45001,688.59998,8.08,8293100,{"date":2238,"open":2239,"high":2240,"low":2241,"close":1321,"change":2242,"percent_change":1168,"volume":2243,"transactions":9,"vwap":1321},"2025-10-24",679.75,681.79999,678.96002,5.5501,7901100,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-10-23",671.39001,676,671.080017,674.96997,3.81,0.57,5702400,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":537,"volume":2260,"transactions":9,"vwap":2258},"2025-10-22",675.27002,675.28003,666.59998,671.15997,-3.27,4929900,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":607,"percent_change":895,"volume":2267,"transactions":9,"vwap":2266},"2025-10-21",674.73999,676.27002,673.27002,674.42999,10108000,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":1100,"volume":2275,"transactions":9,"vwap":2273},"2025-10-20",670.58002,675.5,670.53998,674.59003,6.9,7433200,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":1142,"volume":2283,"transactions":9,"vwap":2281},"2025-10-17",662.71002,668.94,661.40002,667.69,3.71,6734100,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":1108,"volume":2291,"transactions":9,"vwap":2289},"2025-10-16",670.080017,671.90002,660.40002,663.97998,-4.3001,5132300,{"date":2293,"open":2286,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-10-15",673.46997,662.16998,668.28003,2.8001,0.42,6901900,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":1507,"volume":2307,"transactions":9,"vwap":2305},"2025-10-14",660.40997,669.059998,656.35999,665.47998,-0.75,6413000,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":190,"volume":2315,"transactions":9,"vwap":2313},"2025-10-13",663.84003,667.84998,662.98999,666.22998,10.03,6685000,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-10-10",675.42999,677.20001,656.030029,656.20001,-18.32,-2.72,7643600,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":482,"volume":2332,"transactions":9,"vwap":2330},"2025-10-09",676.79999,677.19,672.5,674.52002,-1.9,2501800,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":1058,"percent_change":1342,"volume":2339,"transactions":9,"vwap":2338},"2025-10-08",673.54999,676.48999,672.70001,676.41998,5192000,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-10-07",675.82001,676.25,670.91998,672.41998,-2.47,-0.37,4028200,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2220,"volume":2356,"transactions":9,"vwap":2354},"2025-10-06",674.84998,675.77002,672.71002,674.89001,2.47,4122400,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2345,"change":246,"percent_change":112,"volume":2362,"transactions":9,"vwap":2345},"2025-10-03",673.23999,675.92999,671.45001,5608400,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2329,"change":137,"percent_change":701,"volume":2368,"transactions":9,"vwap":2329},"2025-10-02",673.71997,673.81,670.02002,5694900,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":786,"percent_change":147,"volume":2375,"transactions":9,"vwap":2374},"2025-10-01",666.37,672.62,666.27002,671.84003,8195800,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":786,"percent_change":147,"volume":2382,"transactions":9,"vwap":2381},"2025-09-30",666.12,669.85999,664.84998,669.29999,4899400,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":1768,"volume":2390,"transactions":9,"vwap":2388},"2025-09-29",667.57001,668.42999,665.070007,666.76001,1.87,5026800,{"date":2392,"open":2278,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":1142,"volume":2397,"transactions":9,"vwap":2395},"2025-09-26",665.54999,661.090027,664.89001,3.67,4338500,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-09-25",661.14001,662.58002,657.57001,661.21997,-3.04,-0.46,5037900,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":1902,"volume":2414,"transactions":9,"vwap":2412},"2025-09-24",667.71002,667.82001,662.87,664.26001,-2.24,17964900,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-09-23",669.95001,670.54999,665.17999,666.5,-3.58,-0.53,7513400,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2286,"change":2429,"percent_change":1680,"volume":2430,"transactions":9,"vwap":2286},"2025-09-22",665.39001,670.52002,665.38,3.21,8709700,{"date":2432,"open":2305,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":1680,"volume":2437,"transactions":9,"vwap":2435},"2025-09-19",667.71997,663.56,666.87,3.17,6414900,{"date":2439,"open":2440,"high":2373,"low":1422,"close":2441,"change":2442,"percent_change":1016,"volume":2443,"transactions":9,"vwap":2441},"2025-09-18",663.26001,663.70001,3.13,11498000,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":321,"percent_change":1507,"volume":2450,"transactions":9,"vwap":2449},"2025-09-17",661.35999,663.049988,655.62,660.57001,20473700,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":311,"volume":2458,"transactions":9,"vwap":2456},"2025-09-16",662.82001,663.12,660.56,661.29999,-2.87,10650600,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":1359,"volume":2466,"transactions":9,"vwap":2464},"2025-09-15",662.94,664.38,662.69,664.16998,3.45,7453400,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":441,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-09-12",660.90002,662.46002,660.23999,660.71997,-0.03,6244800,{"date":2476,"open":2477,"high":2478,"low":2479,"close":1374,"change":2480,"percent_change":1591,"volume":2481,"transactions":9,"vwap":1374},"2025-09-11",657.46002,661.64001,656.85999,5.46,8344100,{"date":2483,"open":2479,"high":2484,"low":2485,"close":2486,"change":2389,"percent_change":2204,"volume":2487,"transactions":9,"vwap":2486},"2025-09-10",657.82001,653.89001,655.48999,18437500,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":956,"percent_change":515,"volume":2494,"transactions":9,"vwap":2493},"2025-09-09",652.20001,654.10999,650.45001,653.62,13556600,{"date":2496,"open":2497,"high":2498,"low":2492,"close":2499,"change":659,"percent_change":122,"volume":2500,"transactions":9,"vwap":2499},"2025-09-08",651.84003,653.059998,652.12,5228300,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":826,"volume":2508,"transactions":9,"vwap":2506},"2025-09-05",654.70001,655.44,646.53998,650.46997,-1.74,3575400,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":1168,"volume":2516,"transactions":9,"vwap":2514},"2025-09-04",647.62,652.35999,646.70001,652.21002,5.33,5855400,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":407,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-09-03",645.82001,647.40002,643.64001,646.88,0.54,3886500,{"date":2526,"open":2527,"high":2521,"low":2528,"close":2529,"change":2530,"percent_change":224,"volume":2531,"transactions":9,"vwap":2529},"2025-09-02",640.64001,638.049988,643.41998,-4.9,5796400,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":1539,"percent_change":245,"volume":2538,"transactions":9,"vwap":2537},"2025-08-29",650.69,651.059998,646.34998,648.32001,3709100,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-08-28",650.44,652.69,648.57001,652.14001,2.34,0.36,3385000,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":999,"volume":2555,"transactions":9,"vwap":2553},"2025-08-27",647.76001,650.58002,647.65002,649.79999,1.54,3679700,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":808,"volume":2563,"transactions":9,"vwap":2561},"2025-08-26",645.34003,648.69,644.75,648.26001,2.62,3301600,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":1574,"volume":2571,"transactions":9,"vwap":2569},"2025-08-25",647.22998,648.46002,645.54999,645.64001,-2.86,3811700,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":190,"volume":2579,"transactions":9,"vwap":2577},"2025-08-22",640.92999,649.67999,640.40997,648.5,9.8,4024500,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":1261,"volume":2587,"transactions":9,"vwap":2585},"2025-08-21",639.40997,641.090027,636.96997,638.70001,-2.53,2680000,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":826,"volume":2595,"transactions":9,"vwap":2593},"2025-08-20",642.53998,642.75,636.039978,641.22998,-1.72,3875800,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2422,"volume":2603,"transactions":9,"vwap":2601},"2025-08-19",646.28998,647.27002,641.65997,642.95001,-3.42,2958400,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":1729,"percent_change":267,"volume":2610,"transactions":9,"vwap":2609},"2025-08-18",646,647.16998,645.33002,646.37,4463300,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":1451,"percent_change":441,"volume":2617,"transactions":9,"vwap":2616},"2025-08-15",649.20001,649.27002,645.71997,646.66998,3112800,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":1067,"percent_change":462,"volume":2624,"transactions":9,"vwap":2623},"2025-08-14",645.98999,648.78998,645.51001,648.13,3210400,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2220,"volume":2632,"transactions":9,"vwap":2630},"2025-08-13",648.02002,649.31,645.84003,648.10999,2.37,3643600,{"date":2634,"open":2635,"high":2620,"low":2636,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-08-12",641.37,639.90997,645.73999,6.76,1.06,4491300,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":1284,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-08-11",640.59998,642.049988,637.75,638.97998,-0.2,3625800,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":1947,"volume":2656,"transactions":9,"vwap":2654},"2025-08-08",637.21002,640.76001,636.84998,640.25,4.81,2897600,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":1333,"volume":2664,"transactions":9,"vwap":2662},"2025-08-07",639.34998,640.080017,632.17999,635.44,-0.35,5354200,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":159,"volume":2672,"transactions":9,"vwap":2670},"2025-08-06",632.099976,636.51001,631.19,635.78998,4.67,3085800,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":537,"volume":2680,"transactions":9,"vwap":2678},"2025-08-05",634.89001,635.65997,630.13,631.12,-3.05,3641700,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-08-04",628.72998,634.27002,628.59003,634.16998,9.52,1.52,4654400,{"date":2691,"open":2692,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":1736,"volume":2696,"transactions":9,"vwap":2694},"2025-08-01",629.35999,622.31,624.65002,-10.25,6864300,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":386,"volume":2704,"transactions":9,"vwap":2702},"2025-07-31",642.57001,642.94,633.79999,634.90002,-2.61,7730500,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":723,"volume":2712,"transactions":9,"vwap":2710},"2025-07-30",639.099976,640.73999,634.59003,637.51001,-0.89,4588300,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":1625,"volume":2720,"transactions":9,"vwap":2718},"2025-07-29",641.42999,641.73999,637.41998,638.40002,-1.52,4958000,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":723,"percent_change":895,"volume":2727,"transactions":9,"vwap":2726},"2025-07-28",640.53003,641.099976,638.64001,639.91998,9580900,{"date":2729,"open":2730,"high":2527,"low":2731,"close":2732,"change":2733,"percent_change":493,"volume":2734,"transactions":9,"vwap":2732},"2025-07-25",638.15002,637.96002,640.059998,2.48,3306200,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":122,"percent_change":1769,"volume":2741,"transactions":9,"vwap":2740},"2025-07-24",637.65002,639.19,637.049988,637.58002,3952800,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2745,"change":1194,"percent_change":734,"volume":2747,"transactions":9,"vwap":2745},"2025-07-23",634.60999,637.33002,632.76001,5836500,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":587,"percent_change":462,"volume":2754,"transactions":9,"vwap":2753},"2025-07-22",632.12,632.78003,629.25,631.73999,4955600,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2639,"percent_change":1244,"volume":2761,"transactions":9,"vwap":2760},"2025-07-21",631.79999,634.59998,631.35999,631.72998,3558100,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":990,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2767},"2025-07-18",632.32001,632.39001,629.46997,630.66998,-0.04,3970600,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":1342,"volume":2508,"transactions":9,"vwap":2775},"2025-07-17",627.44,631.41998,627.25,630.92999,3.68,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2774,"change":2782,"percent_change":2546,"volume":2783,"transactions":9,"vwap":2774},"2025-07-16",626.76001,627.71997,621.049988,2.26,4667300,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2788,"change":2789,"percent_change":1574,"volume":2790,"transactions":9,"vwap":2788},"2025-07-15",630.52002,630.85999,624.98999,-2.75,3813800,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":860,"volume":2798,"transactions":9,"vwap":2796},"2025-07-14",626.16998,628.14001,624.75,627.73999,1.3,2590500,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2804},"2025-07-11",625.76001,627.82001,624.52002,626.44,-2.41,-0.38,2739200,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":2204,"volume":2815,"transactions":9,"vwap":2813},"2025-07-10",627.17999,629.87,626.01001,628.84998,1.82,2556800,{"date":2817,"open":2818,"high":2780,"low":2819,"close":2820,"change":2821,"percent_change":1342,"volume":2822,"transactions":9,"vwap":2820},"2025-07-09",625.75,623.89001,627.030029,3.7,3019800,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":246,"volume":2830,"transactions":9,"vwap":2828},"2025-07-08",624.32001,625.070007,622.52002,623.33002,-0.5,4685600,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":946,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2836},"2025-07-07",626.34003,627,620.84998,623.83002,-0.69,7472300,{"date":2840,"open":2841,"high":2752,"low":2841,"close":2842,"change":2843,"percent_change":1947,"volume":2844,"transactions":9,"vwap":2842},"2025-07-03",625.40002,628.16998,4.75,4229400,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":1369,"volume":2852,"transactions":9,"vwap":2850},"2025-07-02",620.20001,623.70001,619.58002,623.41998,2.75,4920900,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":441,"percent_change":2768,"volume":2859,"transactions":9,"vwap":2858},"2025-07-01",619.29999,621.67999,618.47998,620.66998,6039400,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":1142,"volume":2867,"transactions":9,"vwap":2865},"2025-06-30",620.31,622.12,617.98999,620.90002,3.44,6552400,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":1369,"volume":2875,"transactions":9,"vwap":2873},"2025-06-27",615.81,619.31,613.78998,617.46002,2.7,7933800,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":1308,"volume":2883,"transactions":9,"vwap":2881},"2025-06-26",611.90002,615.22998,611.28003,614.76001,4.8,4955900,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":408,"percent_change":1565,"volume":2890,"transactions":9,"vwap":2889},"2025-06-25",610.78998,611.34998,608.45001,609.96002,13558900,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2896},"2025-06-24",607.19,610.71002,606.31,609.51001,6.58,1.09,7360000,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2905},"2025-06-23",597.87,603.39001,594.71002,602.92999,6.27,1.05,6750400,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2915,"percent_change":1177,"volume":2916,"transactions":9,"vwap":2914},"2025-06-20",601.22998,602.31,595.70001,596.65997,-1.96,7447400,{"date":2918,"open":2919,"high":2912,"low":2920,"close":2921,"change":723,"percent_change":895,"volume":2922,"transactions":9,"vwap":2921},"2025-06-18",599.5,597.71997,598.62,4192000,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":2929,"percent_change":504,"volume":2930,"transactions":9,"vwap":2928},"2025-06-17",601.28998,602.83002,597.84998,598.76001,-5,11753100,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":137,"volume":2938,"transactions":9,"vwap":2936},"2025-06-16",601.46997,605.56,601.38,603.76001,3.97,10221900,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":2945,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2944},"2025-06-13",601.46002,604.77002,598.39001,599.78998,-6.72,-1.11,7231400,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":2954,"percent_change":2546,"volume":2955,"transactions":9,"vwap":2953},"2025-06-12",602.96997,606.65997,602.46997,606.51001,2.2,6968300,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":2594,"percent_change":482,"volume":2962,"transactions":9,"vwap":2961},"2025-06-11",607.14001,608,602.22998,604.31,20207000,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":407,"percent_change":2251,"volume":2969,"transactions":9,"vwap":2968},"2025-06-10",603.12,606.41998,601.98999,606.030029,6921000,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":2251,"percent_change":2023,"volume":2976,"transactions":9,"vwap":2975},"2025-06-09",602.63,604.15997,601.40997,602.57001,3883600,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":2983,"percent_change":102,"volume":2984,"transactions":9,"vwap":2982},"2025-06-06",601.53003,603.72998,599.79999,602,6.02,3624600,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":2991,"percent_change":1705,"volume":2992,"transactions":9,"vwap":2990},"2025-06-05",600.53003,601.88,593.92999,595.97998,-2.79,5139600,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":607,"percent_change":2473,"volume":2999,"transactions":9,"vwap":2998},"2025-06-04",599.85999,600.83002,598.40002,598.77002,3686300,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":3006,"percent_change":1142,"volume":3007,"transactions":9,"vwap":3005},"2025-06-03",595.21002,599.96997,594.77002,598.92999,3.34,3773800,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":2866,"percent_change":3014,"volume":3015,"transactions":9,"vwap":3013},"2025-06-02",590.54999,595.64001,587.88,595.59003,0.58,3679000,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":1963,"percent_change":1507,"volume":3022,"transactions":9,"vwap":3021},"2025-05-30",591.73999,593.97998,586.049988,592.15002,5930100,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":2545,"percent_change":127,"volume":3029,"transactions":9,"vwap":3028},"2025-05-29",595.90002,596.049988,588.88,592.78003,3830400,{"date":3031,"open":3032,"high":3011,"low":3033,"close":3034,"change":3035,"percent_change":245,"volume":3036,"transactions":9,"vwap":3034},"2025-05-28",594.44,589.83002,590.44,-3.5,5337400,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":277,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3042},"2025-05-27",588.89001,594.15002,587.17999,593.94,2.05,4533600,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":3051,"percent_change":1108,"volume":3052,"transactions":9,"vwap":3050},"2025-05-23",578.71002,584.56,578.31,582,-3.76,6303600,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":2023,"percent_change":1067,"volume":3059,"transactions":9,"vwap":3058},"2025-05-22",585.45001,589.41998,584.17999,585.76001,6368600,{"date":3061,"open":3062,"high":3063,"low":3064,"close":3065,"change":3066,"percent_change":3067,"volume":3068,"transactions":9,"vwap":3065},"2025-05-21",591.23999,595.41998,584.59998,585.66998,-9.9,-1.66,7124200,{"date":3070,"open":2990,"high":3071,"low":3072,"close":3073,"change":3074,"percent_change":2347,"volume":3075,"transactions":9,"vwap":3073},"2025-05-20",596.88,592.44,595.57001,-2.22,21340900,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":23,"percent_change":3082,"volume":3083,"transactions":9,"vwap":3081},"2025-05-19",590.97998,598.40997,590.90997,597.78998,0.13,4753500,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":3090,"percent_change":1076,"volume":3091,"transactions":9,"vwap":3089},"2025-05-16",594.10999,597.34998,592.14001,597.039978,3.86,3596500,{"date":3093,"open":3094,"high":3095,"low":3096,"close":3097,"change":1368,"percent_change":52,"volume":3098,"transactions":9,"vwap":3097},"2025-05-15",588.35999,593.79999,587.94,593.17999,3084100,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":787,"percent_change":107,"volume":3105,"transactions":9,"vwap":3104},"2025-05-14",590.66998,591.77002,588.37,590.28003,6298100,{"date":3107,"open":3108,"high":3109,"low":3110,"close":3111,"change":3112,"percent_change":1548,"volume":3113,"transactions":9,"vwap":3111},"2025-05-13",586.25,591.88,585.69,589.94,4.23,7068500,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3119,"change":3120,"percent_change":3121,"volume":3122,"transactions":9,"vwap":3119},"2025-05-12",584.27002,585.78003,579.79999,585.71002,18.82,3.32,5095700,{"date":3124,"open":3125,"high":3126,"low":3127,"close":3128,"change":1574,"percent_change":246,"volume":3129,"transactions":9,"vwap":3128},"2025-05-09",569.19,570.12,565.47998,566.89001,2782000,{"date":3131,"open":3132,"high":3133,"low":3134,"close":3135,"change":3136,"percent_change":869,"volume":3137,"transactions":9,"vwap":3135},"2025-05-08",567.90997,573.030029,564.44,567.33002,3.56,5915500,{"date":3139,"open":3140,"high":3141,"low":3142,"close":3143,"change":3144,"percent_change":127,"volume":3145,"transactions":9,"vwap":3143},"2025-05-07",562.81,566.46002,558.69,563.77002,2.23,4836900,{"date":3147,"open":3148,"high":3149,"low":3150,"close":3151,"change":3152,"percent_change":3153,"volume":3154,"transactions":9,"vwap":3151},"2025-05-06",560.59998,566,559.39001,561.53998,-4.63,-0.82,4470500,{"date":3156,"open":3157,"high":3158,"low":3159,"close":3160,"change":3161,"percent_change":1490,"volume":3162,"transactions":9,"vwap":3160},"2025-05-05",565.28998,569.34003,564.40997,566.16998,-3.17,3189900,{"date":3164,"open":3165,"high":3166,"low":3167,"close":3158,"change":3168,"percent_change":637,"volume":3169,"transactions":9,"vwap":3158},"2025-05-02",567.37,571.059998,565.26001,8.23,3569400,{"date":3171,"open":3172,"high":3173,"low":3174,"close":3175,"change":3176,"percent_change":1142,"volume":3177,"transactions":9,"vwap":3175},"2025-05-01",563.02002,566.71997,560.53003,561.10999,3.15,5403000,{"date":3179,"open":3180,"high":3181,"low":3182,"close":3183,"change":102,"percent_change":1879,"volume":3184,"transactions":9,"vwap":3183},"2025-04-30",550.13,559.070007,544.099976,557.96002,8939200,{"date":3186,"open":3187,"high":3188,"low":3189,"close":3190,"change":3191,"percent_change":1992,"volume":3192,"transactions":9,"vwap":3190},"2025-04-29",551.53003,558.02002,551.17999,556.95001,3.52,2676600,{"date":3194,"open":3195,"high":3196,"low":3197,"close":3198,"change":999,"percent_change":1769,"volume":3199,"transactions":9,"vwap":3198},"2025-04-28",554.01001,556.070007,547.60999,553.42999,5443400,{"date":3201,"open":3202,"high":3203,"low":3204,"close":3205,"change":2937,"percent_change":1548,"volume":3206,"transactions":9,"vwap":3205},"2025-04-25",549.21002,553.62,546.28003,553.19,3718000,{"date":3208,"open":3209,"high":3210,"low":3211,"close":3212,"change":3213,"percent_change":3214,"volume":3215,"transactions":9,"vwap":3212},"2025-04-24",539.17999,549.89001,537.96997,549.21997,11.37,2.11,6140000,{"date":3217,"open":3218,"high":3219,"low":3220,"close":3221,"change":3222,"percent_change":3223,"volume":3224,"transactions":9,"vwap":3221},"2025-04-23",542.96002,547.84003,536.37,537.84998,8.47,1.6,6854700,{"date":180,"open":3226,"high":3227,"low":176,"close":3228,"change":3229,"percent_change":3230,"volume":3231,"transactions":9,"vwap":3228},522.53998,531.76001,529.38,6.84,1.31,6635100]