[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MA":3,"homepage-market-summary":36,"stock-historical-MA":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"MA","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Mastercard Incorporated","NYSE",null,"SERVICES-BUSINESS SERVICES, NEC","Mastercard is the second-largest payment processor in the world, having processed close to $11 trillion in volume during 2025. Mastercard operates in over 200 countries and processes transactions in over 150 currencies.","39,800","Purchase, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},0.6142,3.48,"Quarterly","2026-10-09",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},566.58,563.5,568.925,562.14,564.59,1.99,0.35,2286151.771714,63360,566.2319,601.23,464.51999,3316976.7806205954,74.7,5122,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",0.53,202,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.24,54.01,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.2,111.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.9,81.77,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.47,63.75,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.87,171.58,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.46,49.73,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",1.06,41.1,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",2.98,41.16,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.04,111.65,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":167,"name":168,"price":169,"change":143,"is_up":45},"QQQ","Invesco QQQ Trust",759.69,{"ticker":171,"name":172,"price":173,"change":52,"is_up":45},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":184,"period_low":32,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":21,"start_date":188,"end_date":5},601.77002,3118382,1138209248.71639,5.81,"2025-04-24",[190,191,201,212,223,234,245,255,266,277,288,299,309,320,331,342,353,364,375,386,396,407,418,429,440,451,462,473,484,495,503,514,525,536,546,557,566,577,588,599,610,618,629,640,651,659,669,680,690,701,712,721,732,743,753,764,774,782,791,800,809,817,825,834,842,850,858,867,876,885,893,901,909,918,927,936,945,954,963,971,979,988,997,1006,1015,1023,1032,1040,1048,1056,1065,1074,1082,1088,1097,1104,1112,1120,1129,1136,1144,1152,1159,1167,1176,1184,1193,1202,1210,1218,1226,1234,1242,1248,1257,1266,1275,1284,1293,1301,1308,1316,1324,1331,1340,1347,1353,1361,1368,1375,1384,1393,1401,1410,1418,1427,1436,1443,1452,1459,1467,1475,1482,1489,1497,1506,1515,1523,1532,1541,1549,1557,1565,1572,1580,1589,1596,1605,1613,1622,1631,1638,1646,1654,1663,1672,1681,1690,1698,1706,1714,1723,1731,1740,1748,1757,1766,1774,1782,1791,1799,1807,1815,1822,1830,1839,1847,1856,1865,1872,1881,1889,1896,1904,1912,1918,1927,1935,1941,1948,1954,1962,1970,1977,1986,1994,2001,2009,2018,2027,2036,2045,2053,2061,2070,2078,2085,2094,2103,2111,2119,2127,2135,2144,2152,2160,2168,2176,2185,2194,2201,2209,2216,2223,2231,2239,2248,2255,2262,2270,2279,2287,2294,2302,2309,2317,2324,2331,2340,2347,2354,2361,2369,2375,2383,2390,2399,2405,2412,2419,2425,2433,2440,2448,2457,2465,2473,2482,2489,2497,2504,2511,2518,2525,2533,2541,2548,2557,2565,2573,2580,2588,2593,2601,2609,2616,2623,2630,2639,2645,2652,2660,2668,2676,2683,2692,2698,2706,2713,2722,2730,2738,2747,2754,2762,2770,2777,2785,2793,2801,2808,2815,2823,2831,2837,2844,2852,2859,2867,2873,2881,2890,2898,2905,2913,2920,2929,2937,2943,2950,2958,2966,2974,2983,2990,2999,3006,3015,3023,3031,3039,3045,3051,3059,3066,3073,3082,3088,3096,3104,3113,3121,3128,3135,3143,3150,3158,3164,3172,3180,3186,3194,3202,3209,3217],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":192,"open":193,"high":194,"low":195,"close":25,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",552.04,565.87,551.15,12.33,2.23,2405181.272645,79088,562.5735,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",551.32,554.68,545.405,552.26,2.26,0.41,2453622.386712,75889,552.0921,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",551,557.2,546.12,550,-1.47,-0.27,2893776.707079,89543,550.4796,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",562.26,563,551.43,551.47,-12.11,-2.15,5035573.417732,85459,553.5368,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",564,566.9899,561.3,563.58,-4.68,-0.82,2901498.006775,66949,563.9192,{"date":246,"open":247,"high":248,"low":22,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",566.28,569.57,568.26,0.61,0.11,3217041.037987,62111,568.0407,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",567.08,568.78,562.29,567.65,1.57,0.28,2373095.472543,72776,566.9674,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",561,568.18,559.68,566.08,6.16,1.1,2165612.499971,67580,563.8377,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",555.78,565.75,554,559.92,4.03,0.72,2879115.179898,87978,560.4886,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",571.18,571.35,553.115,555.89,-11.76,-2.07,3816903.902443,98082,558.1242,{"date":300,"open":301,"high":302,"low":303,"close":260,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",567.11,569.39,562.36,2.41,0.43,2572663.021232,66449,566.4821,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",564.95,568.43,561.9,565.24,-0.49,-0.09,5439916.197583,63514,565.3137,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",568.07,569.86,564.07,565.73,-2.02,-0.36,2070881.848613,59089,566.419,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",571.59,573.04,565.32,567.75,-5.52,-0.96,2385660.660461,70691,568.8559,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",571.48,574,567.305,573.27,-1.15,-0.2,2123450.98183,67512,571.9735,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",575.98,578.9,565.96,574.42,5.23,0.92,2470024.626151,78402,573.8342,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",568.88,572.68,564.245,569.19,3.82,0.68,2049463.005956,66678,569.3444,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-10",565,568.7312,563.17,565.37,-2.13,-0.38,1880527.020495,64119,565.1954,{"date":387,"open":388,"high":389,"low":325,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-09",569,570.84,567.5,-3.39,-0.59,1825696.994014,57812,567.9404,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-08",572.67,575.67,567.01,570.89,-8.32,-1.44,2705851.059913,88546,570.3956,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-04",580.73,584.4999,578.71,579.21,-6.5,-1.11,1774708.78367,66693,580.3288,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-03",590.69,592.97,583.81,585.71,-2.43,-0.41,2239413.553424,68388,586.0596,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-02",584,590.71,583.695,588.14,7.04,1.21,2276130.081568,71847,588.4165,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-09-01",589.65,592.64,580.88,581.1,-8.21,-1.39,3310386.047486,82619,583.5559,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-31",593.54,595.1793,588.38,589.31,-5.99,-1.01,3153240.819831,72596,590.3916,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-28",593.95,598.02,592.0825,595.3,3.57,0.6,1885569.749098,60452,595.5011,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-27",593.76,594.01,588.1101,591.73,-6.74,-1.13,3194143.129415,81168,591.7184,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-26",599.37,600.49,594.71,598.47,-0.9,-0.15,3112437.921143,77557,598.1599,{"date":496,"open":497,"high":31,"low":498,"close":486,"change":315,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-25",596.87,595.35,-0.08,3371420.728632,85386,598.4416,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-24",585,599.99,584.2162,599.86,19.23,3.31,3123658.962056,99966,596.956,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-21",574.55,582.275,573.0401,580.63,6.78,1.18,2200631.145372,60788,579.1907,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-20",572.07,579.61,571.8,573.85,0.13,0.02,2381200.658253,63206,575.4668,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":392,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-19",571.5,582.9269,570.3302,573.72,-0.1,3050337.384195,79558,576.1729,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-18",563.87,578.5,563.18,574.31,12.05,2.14,3899788.423415,98353,574.2044,{"date":558,"open":314,"high":559,"low":560,"close":225,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-17",569.27,561.2601,-7.03,-1.23,2739454.57431,86005,563.551,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-14",567.95,570.67,564.435,569.29,2.25,0.4,2465765.790171,77094,568.3772,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-13",565.61,568.275,557.7,567.04,7.31,1.31,1977613.337001,68440,563.5452,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-12",557.56,563.5499,556.06,559.73,-1.71,-0.3,2805918.785209,76767,558.7987,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-11",562.71,567.63,560,561.44,-1.73,-0.31,2435699.066764,64413,563.5256,{"date":611,"open":612,"high":613,"low":614,"close":379,"change":95,"percent_change":158,"volume":615,"transactions":616,"vwap":617},"2026-08-10",561.11,566.765,559.36,2551267.872738,81305,562.2442,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-07",572.57,572.99,561.62,562.95,-13,-2.26,2992547.801107,86634,565.0914,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-06",573.21,576.36,566.37,575.95,5.47,0.96,2822750.398128,71774,572.8229,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-05",575.74,578.2625,568.6,570.48,-0.62,-0.11,2427099.265311,71754,571.4327,{"date":652,"open":653,"high":654,"low":236,"close":655,"change":531,"percent_change":532,"volume":656,"transactions":657,"vwap":658},"2026-08-04",566.99,573.35,571.1,3129716.365349,91750,570.535,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":381,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-08-03",580,583.7089,570.78,570.97,-0.37,3516157.806275,86288,573.6569,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-31",567.68,575.42,563.4151,573.1,-4.25,-0.74,4574041.729717,105430,571.9034,{"date":681,"open":682,"high":683,"low":602,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-30",577.36,582.62,577.35,14.03,2.49,5207610.272787,132812,575.4559,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-29",555.06,569.99,554.9151,563.32,0.57,0.1,3266231.555393,95627,564.8074,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-28",561.03,564.6144,557.43,562.75,11.04,2,3116733.599808,90702,561.2805,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":552,"percent_change":197,"volume":718,"transactions":719,"vwap":720},"2026-07-27",543.18,553.89,542.024,551.71,2358237.394118,80020,551.2105,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-24",531.46,540,529.685,539.66,9.37,1.77,2489556.800151,64540,537.2565,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-23",527.98,530.88,523.6075,530.29,-1.69,-0.32,2069894.84619,63931,528.0837,{"date":744,"open":745,"high":724,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-22",538.94,530.73,531.98,-6.32,-1.17,2313220.137978,56280,533.3742,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-21",543.76,544.34,536.85,538.3,-9.14,-1.67,2935708.568561,70384,540.3767,{"date":765,"open":724,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-20",547.91,538.014,547.44,3.84,0.71,2572548.290019,67352,545.8989,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":403,"volume":781,"transactions":9,"vwap":779},"2026-07-17",550.5,551.71997,540.22998,543.59998,-7.94,3221600,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-16",541.5,551.67999,539.69,551.53998,16.33,3.05,2925400,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-15",538.53998,541.23999,529.080017,535.21002,-2.81,-0.52,3128500,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-14",534.98999,543.46002,532.059998,538.02002,0.32,0.06,3323800,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-13",530.71002,539.92999,537.70001,10.96,2.08,2871500,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":371,"volume":824,"transactions":9,"vwap":822},"2026-07-10",527.26001,528.94,519.65002,526.73999,3.54,1616900,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-09",518.030029,523.22998,515.10999,523.20001,3.34,0.64,2843700,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":294,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-07-08",531.10999,531.62,517.21002,519.85999,-2.21,2723800,{"date":843,"open":844,"high":845,"low":846,"close":837,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":837},"2026-07-07",533.84003,543.65002,530,-1.48,-0.28,3516600,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":749,"volume":857,"transactions":9,"vwap":855},"2026-07-06",540.73999,541.89001,522.67999,533.099976,-6.29,3578000,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-07-02",529.72998,539.63,526.070007,539.39001,16.95,3.24,3900200,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-07-01",517.25,530.40997,513.41998,522.44,8.84,1.72,4412800,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-30",511.89999,514,507.14001,513.59998,3.96,0.78,4696300,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-29",502.5,515.45001,509.64001,10.62,2.13,4812000,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-26",488.57999,504.35999,499.019989,10.1,2.07,9200900,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":414,"volume":908,"transactions":9,"vwap":906},"2026-06-25",496,504.79999,488.64999,488.92001,-5.49,3722000,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-24",488.079987,498.44,486.22,494.41,6.34,1.3,3609700,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-23",488.82999,491.56,484.42001,488.070007,3.98,0.82,3936400,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-22",488.16,495.66,483.14001,484.089996,-5.7,-1.16,3955600,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-18",494.76999,495.98999,488.91,489.79001,-3.2,-0.65,6674700,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-17",502.92999,504.64001,492.39999,492.98999,-8.34,-1.66,2927100,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-16",491.85999,501.5,489.51001,501.32999,10.69,2.18,4006000,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":531,"volume":970,"transactions":9,"vwap":968},"2026-06-15",490.5,493.54999,486.66,490.64001,0.66,3888500,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":770,"volume":978,"transactions":9,"vwap":976},"2026-06-12",488.88,492.37,484.54001,489.98001,3.47,3984200,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-11",488.66,491.47,484.39001,486.51001,-2.57,-0.53,3801000,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-10",497.47,498.79999,486.5,489.079987,-6.16,-1.24,3239900,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-09",483.89001,495.42001,482,495.23999,9.57,1.97,3309600,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-08",486.76001,489.51999,483.70001,485.67001,-5.41,-1.1,3091900,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-05",484,494,491.079987,9.32,1.93,4230700,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-04",479.56,488.54999,477.45999,481.76001,10.21,2.17,4020600,{"date":1033,"open":1034,"high":1035,"low":32,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-06-03",477.35001,481.95999,471.54999,-6.13,-1.28,5227200,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-06-02",493.059998,493.98999,477.67999,-17.57,-3.55,5028300,{"date":1049,"open":1050,"high":1051,"low":905,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-06-01",494.25,497.13,495.25,1.27,0.26,4653400,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-29",494.5,500.10999,492.84,493.98001,0.23,0.05,5693100,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-28",493.34,494.57999,486.35001,493.75,-1.29,-0.26,3924100,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":208,"volume":1081,"transactions":9,"vwap":1079},"2026-05-27",493.01001,499.35001,492.51001,495.040009,2.03,2834900,{"date":1083,"open":903,"high":1084,"low":1085,"close":1076,"change":1086,"percent_change":414,"volume":1087,"transactions":9,"vwap":1076},"2026-05-26",496.85001,492.059998,-5.53,1947300,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-22",499.10999,504.26001,497.32001,498.54001,-1.08,-0.22,1959300,{"date":1098,"open":903,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":806,"volume":1103,"transactions":9,"vwap":1101},"2026-05-21",501.38,490.070007,499.62,1.58,2474600,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":952,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-20",493.5,499.70001,490.79999,498.040009,-0.33,3615700,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1107,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1107},"2026-05-19",507.56,512.90002,498.5,-6.09,-1.2,3378300,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-18",491.48999,506.23001,490.95001,505.79001,11.59,2.35,4076600,{"date":1130,"open":1106,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":138,"volume":1135,"transactions":9,"vwap":1133},"2026-05-15",502.28,492.32999,494.20001,4.26,3416500,{"date":1137,"open":1138,"high":1058,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-14",491.28,488.01001,489.94,-0.7,-0.14,2584900,{"date":1145,"open":1146,"high":1147,"low":1148,"close":968,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":968},"2026-05-13",495.60999,498.60001,490.32001,-9.17,-1.83,3322800,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":708,"percent_change":573,"volume":1158,"transactions":9,"vwap":1157},"2026-05-12",500.60999,506.31,499.75,499.81,3296000,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":133,"volume":1166,"transactions":9,"vwap":1164},"2026-05-11",495,501.66,492.01001,497.81,2.33,3959400,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-08",500.13,500.41,491.73001,495.48001,-5.46,-1.09,4143400,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-07",492.70001,503.51999,500.94,9.05,1.84,4964100,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-06",499.14001,500.73999,489.73001,491.89001,-5.19,-1.04,4363300,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-05-05",501.029999,503.88,493.26001,497.079987,-7.66,-1.52,4216700,{"date":1203,"open":1161,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-05-04",507.29001,493.88,504.73999,9.28,1.87,4419900,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":847,"volume":1217,"transactions":9,"vwap":1215},"2026-05-01",506,509,492.14999,495.45999,-7.46,4531800,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":675,"volume":1225,"transactions":9,"vwap":1223},"2026-04-30",504.5,514.15002,498.95999,502.92001,-22.31,5975100,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":977,"volume":1233,"transactions":9,"vwap":1231},"2026-04-29",529.98999,534.21002,520.89001,525.22998,17.61,5876700,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1062,"volume":1241,"transactions":9,"vwap":1239},"2026-04-28",512.25,517,507.23999,507.62,1.19,3892500,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":207,"percent_change":66,"volume":1247,"transactions":9,"vwap":1246},"2026-04-27",500.76001,509.049988,506.42999,2531300,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-24",499,505.60999,495.63,504.17001,1.79,0.36,2406900,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-23",507.37,509.64999,498.37,502.38,-7.78,-1.53,2724000,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-22",512.070007,513.78998,505.72,510.16,-1.19,-0.23,2288500,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-21",516.92999,523.10999,510.17001,511.35001,-5.3,-1.03,3444900,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-20",520.76001,524.47998,514.53998,516.65002,-4.65,-0.89,2503500,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":108,"volume":1300,"transactions":9,"vwap":1298},"2026-04-17",521.5,527.46997,518.73999,521.29999,2.76,3617200,{"date":1302,"open":827,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":219,"volume":1307,"transactions":9,"vwap":1305},"2026-04-16",522.22998,517.01001,518.53998,-1.42,2967400,{"date":1309,"open":1310,"high":872,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-15",516,513.20001,519.96002,6.8,1.33,2910800,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":128,"volume":1323,"transactions":9,"vwap":1321},"2026-04-14",508,513.97998,506.69,513.15997,4.58,2744600,{"date":1325,"open":1326,"high":1327,"low":1161,"close":1328,"change":1329,"percent_change":26,"volume":1330,"transactions":9,"vwap":1328},"2026-04-13",496.23001,508.87,508.57999,9.92,3318100,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-10",502.01001,504.39001,495.67001,498.66,-4.91,-0.98,2842200,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1046,"percent_change":1141,"volume":1346,"transactions":9,"vwap":1345},"2026-04-09",504.45999,506.67001,497.76001,503.57001,3301800,{"date":1348,"open":1318,"high":1349,"low":1350,"close":1351,"change":873,"percent_change":728,"volume":1352,"transactions":9,"vwap":1351},"2026-04-08",511.82001,505.85999,507.12,3874900,{"date":1354,"open":1355,"high":1356,"low":1335,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-07",498.29001,502.60001,498.28,-3.22,-0.64,3593200,{"date":1362,"open":1070,"high":1363,"low":1364,"close":957,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":957},"2026-04-06",501.91,491.17999,8.06,1.63,2466000,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1254,"percent_change":1255,"volume":1374,"transactions":9,"vwap":1373},"2026-04-02",488.13,499.88,487.75,493.44,2926000,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-04-01",502.23001,503,485.64999,491.64999,-8.01,-1.6,4607100,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-31",500,501.41,490.57999,499.66,5.66,1.15,4417600,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1018,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1018},"2026-03-30",488.029999,495.54001,487,9.76,2.02,3629500,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-27",499.45001,500.049988,480.5,484.23999,-16.51,-3.3,3963300,{"date":1411,"open":1412,"high":904,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-26",500.51001,499.049988,500.75,-2.01,-0.4,3995400,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-25",501.29001,506.25,494.56,502.76001,3.83,0.77,2422000,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-24",495.64001,502.73001,493.23999,498.92999,-1.45,-0.29,2278900,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1440,"change":1441,"percent_change":925,"volume":1442,"transactions":9,"vwap":1440},"2026-03-23",506.049988,507.040009,500.38,4.06,2985900,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-20",492.47,499.22,491.01001,496.32001,5.18,1.05,5762900,{"date":1453,"open":1454,"high":1198,"low":1455,"close":1456,"change":1457,"percent_change":165,"volume":1458,"transactions":9,"vwap":1456},"2026-03-19",490.51999,487.31,491.14001,2.67,3284500,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-18",503.75,487.92001,488.47,-18.11,-3.57,3458700,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":382,"volume":1474,"transactions":9,"vwap":1472},"2026-03-17",510.54999,516.96002,506.5,506.57999,-1.92,2834300,{"date":1476,"open":1477,"high":1328,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-16",498.62,508.5,10.51,2.11,3450300,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":371,"percent_change":88,"volume":1488,"transactions":9,"vwap":1487},"2026-03-13",496.56,501.85999,495.39999,497.98999,2809300,{"date":1490,"open":1386,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-12",505.62,496.29001,497.31,-6.69,-1.33,2702500,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-11",513.080017,515.31,502.72,504,-10.72,-2.08,2873200,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-10",516.95001,519.33002,511,514.71997,-3,-0.58,2759800,{"date":1516,"open":1517,"high":1230,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-09",516.27002,509.10999,517.71997,-4.6201,-0.88,3546600,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-06",519.64001,522.54999,512.20001,522.34003,-2.3199,-0.44,2872900,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-03-05",521.099976,525.32001,512.75,524.65997,1.74,0.33,3879300,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":219,"volume":1548,"transactions":9,"vwap":1546},"2026-03-04",524.15997,526.15997,520.28003,522.91998,-1.4,3154700,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":832,"volume":1556,"transactions":9,"vwap":1554},"2026-03-03",513.60999,526.79999,513,524.32001,3.32,4199700,{"date":1558,"open":1559,"high":1544,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-03-02",509.48001,507.34,521,3.79,0.73,3827000,{"date":1566,"open":1567,"high":1568,"low":1569,"close":838,"change":1570,"percent_change":133,"volume":1571,"transactions":9,"vwap":838},"2026-02-27",509.47,518.76001,506.75,2.44,5121100,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":148,"volume":1579,"transactions":9,"vwap":1577},"2026-02-26",510.95001,519.90002,509.01001,514.77002,5.38,4843600,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-25",502.82001,510.54001,502.42001,509.39001,11.39,2.29,4139100,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1004,"percent_change":573,"volume":1595,"transactions":9,"vwap":1594},"2026-02-24",493.73999,499.25,491.26001,498,5292900,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-23",520.46997,522.71997,490,496.029999,-30.38,-5.77,6312300,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":521,"volume":1612,"transactions":9,"vwap":1610},"2026-02-20",520.25,527.5,518.59003,526.40997,6.15,2838500,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-19",524.81,526.53003,516.049988,520.26001,-7.72,-1.46,3009400,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-18",522.48999,530.76001,519.40002,527.97998,6.05,1.16,3575900,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1635,"change":468,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-02-17",515,525.85999,521.92999,0.69,3178000,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":605,"volume":1645,"transactions":9,"vwap":1643},"2026-02-13",529.059998,533.98999,516.02002,518.35999,-9.1,4017700,{"date":1647,"open":812,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-12",543,527.15002,527.46002,-10,-1.86,3466200,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-11",538.15002,540.70001,533.10999,537.46002,-2.93,-0.54,3691000,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-10",536.27002,547,535,540.39001,5.06,0.95,2222700,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-02-09",543.71002,546.56,534.20001,535.33002,-13.41,-2.44,4110300,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-02-06",553.070007,556.78998,539.79999,548.73999,-3.15,-0.57,3779700,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1434,"volume":1697,"transactions":9,"vwap":1695},"2026-02-05",554.84998,561.91998,549.95001,551.89001,-1.63,4621600,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":102,"volume":1705,"transactions":9,"vwap":1703},"2026-02-04",549.72998,556.59998,541.01001,553.52002,2.8001,4448000,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1290,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2026-02-03",554.33002,560.10999,549.030029,550.71997,-0.84,5706700,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-02-02",540.98999,557.12,540.95001,555.37,16.58,3.08,4603300,{"date":1724,"open":1702,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-30",543.76001,535.22998,538.78998,-4.94,-0.91,4306900,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-29",531.78998,544.23999,520.10999,543.72998,22.36,4.29,5488300,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":636,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2026-01-28",521.96002,523.83002,518.27002,521.37,0.18,5483000,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-27",527.65002,529.10999,519.54999,520.40997,-6.95,-1.32,3850800,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-26",526.71002,530.39001,522.65002,527.35999,2.62,0.5,4839700,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1200,"volume":1773,"transactions":9,"vwap":1771},"2026-01-23",531.40997,532.14001,520.15997,524.73999,-8.12,5002900,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":181,"volume":1781,"transactions":9,"vwap":1779},"2026-01-22",529.91998,533.19,523.81,532.85999,5.29,5114900,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-21",533.52002,537.40002,524.77002,527.57001,-4.17,-0.78,4937700,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":403,"volume":1798,"transactions":9,"vwap":1796},"2026-01-20",530.59998,536.40997,528.51001,531.73999,-7.75,4098700,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1513,"volume":1806,"transactions":9,"vwap":1804},"2026-01-16",540.23999,544.030029,538.67999,539.48999,-3.16,3496200,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1788,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2026-01-15",548.52002,549.88,539,542.65002,-0.76,4005600,{"date":1816,"open":1817,"high":1818,"low":1656,"close":1819,"change":1820,"percent_change":87,"volume":1821,"transactions":9,"vwap":1819},"2026-01-14",544.5,548.59003,546.82001,1.83,3943700,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2026-01-13",558.95001,533.70001,544.98999,-21.29,-3.76,8721600,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2026-01-12",564.030029,567.88,555.89001,566.28003,-9.26,-1.61,3486400,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1789,"volume":1846,"transactions":9,"vwap":1844},"2026-01-09",578.10999,581.31,575.34003,575.53998,-4.53,2221100,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2026-01-08",577.51001,589.66998,573.5,580.070007,0.15,0.03,3390200,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2026-01-07",579.27002,585.28003,577.62,579.91998,-0.42,-0.07,3653900,{"date":1866,"open":388,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":899,"volume":1871,"transactions":9,"vwap":1869},"2026-01-06",581.37,567.94,580.34003,11.77,4056100,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2026-01-05",559.62,576.26001,558.45001,568.57001,5.44,0.97,2865000,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1797,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2026-01-02",570.71002,570.88,559.48999,563.13,-1.36,3901900,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1884,"change":1894,"percent_change":480,"volume":1895,"transactions":9,"vwap":1884},"2025-12-31",576.56,577.97998,570.62,-6.54,1736500,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":499,"volume":1903,"transactions":9,"vwap":1901},"2025-12-30",576.080017,577.78003,574.25,577.41998,-0.48,1512800,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1434,"volume":1911,"transactions":9,"vwap":1909},"2025-12-29",579.59998,581.98999,577.40997,577.90002,-1.7,1274900,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1906,"change":1853,"percent_change":1854,"volume":1917,"transactions":9,"vwap":1906},"2025-12-26",579.75,581.20001,578.67999,972300,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-24",577.25,582.28998,577,579.45001,3.1,0.54,1058900,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":251,"volume":1934,"transactions":9,"vwap":1932},"2025-12-23",575.89001,581.71997,575.75,576.34998,0.65,1794700,{"date":1936,"open":1937,"high":1923,"low":1938,"close":1939,"change":977,"percent_change":250,"volume":1940,"transactions":9,"vwap":1939},"2025-12-22",572.22998,571,575.70001,2500200,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1937,"change":1946,"percent_change":148,"volume":1947,"transactions":9,"vwap":1937},"2025-12-19",566.21997,572.94,565.20001,6.02,7262100,{"date":1949,"open":377,"high":1950,"low":1951,"close":1952,"change":94,"percent_change":531,"volume":1953,"transactions":9,"vwap":1952},"2025-12-18",569.13,563.039978,566.21002,2259000,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":542,"volume":1961,"transactions":9,"vwap":1959},"2025-12-17",565.52002,571.76001,563.56,565.46997,-0.5501,3287100,{"date":1963,"open":1964,"high":1938,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-12-16",570.70001,562.47998,566.02002,-3.11,-0.55,2748700,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1950,"change":1975,"percent_change":315,"volume":1976,"transactions":9,"vwap":1950},"2025-12-15",572.88,573.29999,567.15997,-2.8,2714000,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-12-12",566,573.71002,565.89001,571.92999,8.56,1.52,3515400,{"date":1987,"open":1988,"high":1989,"low":1812,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-12-11",542.77002,565.13,563.37,24.51,4.55,3659900,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":584,"percent_change":113,"volume":2000,"transactions":9,"vwap":1999},"2025-12-10",538.090027,544.95001,537.5,538.85999,3023400,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":986,"volume":2008,"transactions":9,"vwap":2006},"2025-12-09",538.71002,541.90002,535.91998,537.54999,-2.89,1965300,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-12-08",546.71997,547.33002,537.39001,540.44,-5.08,-0.93,2453800,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-12-05",541.71002,550.44,541.25,545.52002,3.21,0.59,2126700,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-12-04",557.030029,559,539.56,542.31,-11.42,-2.06,2878800,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-12-03",547.32001,555.070007,546.5,553.72998,7.82,1.43,2687900,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":1255,"volume":2052,"transactions":9,"vwap":2050},"2025-12-02",547.28003,554.75,541.039978,545.90997,1.94,3076000,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":1272,"volume":2060,"transactions":9,"vwap":2058},"2025-12-01",547.64001,549.78003,543.39001,543.96997,-6.5601,2227000,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-11-28",548.13,551.40002,545.41998,550.53003,5.6,1.03,1254800,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":848,"volume":2077,"transactions":9,"vwap":2075},"2025-11-26",548.47998,548.66998,544.16998,544.92999,-1.54,2185300,{"date":2079,"open":784,"high":2080,"low":1811,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-11-25",550.40002,546.46997,8.62,1.6,3132600,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-11-24",543.44,544.039978,535.10999,537.84998,-2.55,-0.47,5941000,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-11-21",532.53998,544.40997,531.66998,540.40002,12.52,2.37,3807500,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2092,"volume":2110,"transactions":9,"vwap":2108},"2025-11-20",533.28998,538.46002,527.17999,527.88,-2.48,3240300,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":108,"volume":2118,"transactions":9,"vwap":2116},"2025-11-19",528.15002,531,524.97998,530.35999,2.78,2723100,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":605,"volume":2126,"transactions":9,"vwap":2124},"2025-11-18",533.56,536,524.70001,527.58002,-9.27,3594700,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":1696,"volume":2134,"transactions":9,"vwap":2132},"2025-11-17",546,549.32001,536.21002,536.84998,-8.88,2557900,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-11-14",556.039978,557,544.049988,545.72998,-9.84,-1.77,2567800,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":458,"volume":2151,"transactions":9,"vwap":2149},"2025-11-13",559.88,563.59998,554.85999,555.57001,-5.66,2031300,{"date":2153,"open":603,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-11-12",565.90997,558.40997,561.22998,2.88,0.52,1761500,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":1879,"volume":2167,"transactions":9,"vwap":2165},"2025-11-11",553,558.53003,548.01001,558.34998,5.39,1832400,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":1746,"volume":2175,"transactions":9,"vwap":2173},"2025-11-10",552.28003,554.70001,548.58002,552.96002,0.99,1978300,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-11-07",553.79999,558.66998,550.66998,551.96997,-1.3101,-0.24,2510400,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-11-06",550.17999,555,547.85999,553.28003,-0.03,-0.01,2593600,{"date":2195,"open":2162,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":697,"volume":2200,"transactions":9,"vwap":2198},"2025-11-05",556.33002,549.37,553.31,0.56,2198500,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2083,"volume":2208,"transactions":9,"vwap":2206},"2025-11-04",544.83002,554.030029,542.47998,552.75,8.68,2653900,{"date":2210,"open":217,"high":214,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-11-03",540.35999,544.070007,-7.92,-1.43,3175500,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":738,"percent_change":606,"volume":2222,"transactions":9,"vwap":2221},"2025-10-31",548.89001,554.42999,543.53003,551.98999,3567100,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":490,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-10-30",551.56,562.91998,545.64001,553.67999,-0.16,4284700,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":1415,"volume":2238,"transactions":9,"vwap":2236},"2025-10-29",561.63,566.81,551.22998,554.58002,-11.35,3763400,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-10-28",573.080017,573.98999,565.45001,565.92999,-6.43,-1.12,2916000,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":1273,"volume":2254,"transactions":9,"vwap":2252},"2025-10-27",575.71997,566.47998,572.35999,-1.31,2981000,{"date":2256,"open":2257,"high":2258,"low":2241,"close":2259,"change":542,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-10-24",577.23999,580.82001,573.66998,-0.02,1839600,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":304,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-10-23",574.35999,576.98999,571.66998,573.77002,0.42,2187500,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-10-22",571.049988,576.42999,568.58002,571.35999,-0.67,-0.12,1820500,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":181,"volume":2286,"transactions":9,"vwap":2284},"2025-10-21",562.15997,575.97998,560.77002,572.030029,5.67,2722400,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2166,"percent_change":636,"volume":2293,"transactions":9,"vwap":2292},"2025-10-20",561.70001,567.41998,553.78998,566.35999,2046400,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":1399,"volume":2301,"transactions":9,"vwap":2299},"2025-10-17",552.48999,562.79999,552.01001,560.96997,11.09,2756700,{"date":2303,"open":2297,"high":2304,"low":2305,"close":1810,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":1810},"2025-10-16",564.65002,547.39001,-12.93,-2.3,3210600,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":490,"volume":2316,"transactions":9,"vwap":2314},"2025-10-15",564.29999,568.69,559.40002,562.81,-5.11,2262400,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2321,"change":2207,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-10-14",556,569.81,567.91998,1.55,2627300,{"date":2325,"open":2326,"high":377,"low":2327,"close":2328,"change":2329,"percent_change":806,"volume":2330,"transactions":9,"vwap":2328},"2025-10-13",558,553.01001,559.23999,1.76,2996500,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-10-10",567.58002,569.41998,556.69,557.47998,-7.07,-1.25,3553900,{"date":2341,"open":2257,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2034,"volume":2346,"transactions":9,"vwap":2344},"2025-10-09",579.40002,562.51001,564.54999,-11.89,2579800,{"date":2348,"open":2349,"high":2350,"low":1898,"close":2351,"change":2352,"percent_change":392,"volume":2353,"transactions":9,"vwap":2351},"2025-10-08",581.32001,583.070007,576.44,-3.4,1934700,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2068,"percent_change":1746,"volume":2360,"transactions":9,"vwap":2359},"2025-10-07",578.98999,586.080017,578.90997,579.84003,2120700,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":848,"volume":2368,"transactions":9,"vwap":2366},"2025-10-06",579.22998,581.14001,569.26001,578.81,-1.64,2573500,{"date":2370,"open":2273,"high":2371,"low":2273,"close":2372,"change":2373,"percent_change":1925,"volume":2374,"transactions":9,"vwap":2372},"2025-10-03",583.21997,580.45001,3.12,2331600,{"date":2376,"open":2377,"high":2359,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-10-02",572.72998,570.77002,577.33002,3.56,0.62,2483500,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2267,"change":2388,"percent_change":138,"volume":2389,"transactions":9,"vwap":2267},"2025-10-01",565.67999,575.46997,565.01001,4.96,3685100,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-09-30",565.81,570.63,563.65002,568.81,0.67,0.12,2379200,{"date":2400,"open":1979,"high":2401,"low":2343,"close":2402,"change":2403,"percent_change":108,"volume":2404,"transactions":9,"vwap":2402},"2025-09-29",569.32001,568.14001,3.01,2615600,{"date":2406,"open":2407,"high":2408,"low":2409,"close":1989,"change":2410,"percent_change":382,"volume":2411,"transactions":9,"vwap":1989},"2025-09-26",566.62,569.65997,564.059998,-2.17,2106500,{"date":2413,"open":377,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":219,"volume":2418,"transactions":9,"vwap":2416},"2025-09-25",572.39001,564.57001,567.29999,-1.51,2700600,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2395,"change":934,"percent_change":349,"volume":2424,"transactions":9,"vwap":2395},"2025-09-24",571.28003,571.65997,564.95001,2867200,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2109,"volume":2432,"transactions":9,"vwap":2430},"2025-09-23",585.45001,586.85999,568.25,569.96997,-14.52,3223000,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":1539,"percent_change":807,"volume":2439,"transactions":9,"vwap":2438},"2025-09-22",580.96997,587.34998,580.14001,584.48999,3241700,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":739,"volume":2447,"transactions":9,"vwap":2445},"2025-09-19",588.62,588.87,581.51001,584.15997,-1.89,6745300,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-09-18",596.080017,601.62,585.88,586.049988,-12.58,-2.1,3294600,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":815,"volume":2464,"transactions":9,"vwap":2462},"2025-09-17",587.71002,598.89001,587.44,598.63,12.21,2930800,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2025,"volume":2472,"transactions":9,"vwap":2470},"2025-09-16",578.01001,588.10999,576.83002,586.41998,3.46,2537000,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-09-15",582.72998,586.5,581.5,582.96002,2.55,0.44,2222600,{"date":2483,"open":2484,"high":2485,"low":661,"close":2486,"change":402,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-09-12",586.44,589.21002,580.40997,-1.41,2242800,{"date":2490,"open":444,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-09-11",589.96997,580.01001,588.72998,9.35,1.61,2407000,{"date":2498,"open":2499,"high":2499,"low":1938,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-09-10",582.13,579.38,-4.62,-0.79,2535200,{"date":2505,"open":2506,"high":2507,"low":2508,"close":431,"change":2509,"percent_change":1530,"volume":2510,"transactions":9,"vwap":431},"2025-09-09",583.53998,591.17999,583.29999,-2.6,2266000,{"date":2512,"open":683,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":208,"volume":2517,"transactions":9,"vwap":2515},"2025-09-08",589.78998,580.70001,586.59998,2.38,1948200,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2033,"percent_change":1473,"volume":2524,"transactions":9,"vwap":2523},"2025-09-05",595.46997,598.58002,579.030029,584.21997,2432100,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":573,"volume":2532,"transactions":9,"vwap":2530},"2025-09-04",593.030029,595.89001,589.28998,595.64001,2.36,1653700,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":113,"volume":2540,"transactions":9,"vwap":2538},"2025-09-03",591.83002,594,588.96002,593.28003,1.41,1959400,{"date":2542,"open":2543,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":1688,"volume":2547,"transactions":9,"vwap":2545},"2025-09-02",595.62,586,591.87,-3.42,2284500,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-08-29",592,596.83002,590.26001,595.28998,4.81,0.81,2111200,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":2191,"volume":2564,"transactions":9,"vwap":2562},"2025-08-28",590.82001,593.53003,589.71997,590.47998,-0.18,2159800,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2229,"volume":2572,"transactions":9,"vwap":2570},"2025-08-27",591.21002,594.62,589.82001,590.65997,-0.95,1480900,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":1382,"percent_change":219,"volume":2579,"transactions":9,"vwap":2578},"2025-08-26",593.080017,596,586.28998,591.60999,4774600,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":338,"volume":2587,"transactions":9,"vwap":2585},"2025-08-25",597.82001,599.039978,592.85999,593.21002,-5.75,1984300,{"date":2589,"open":2590,"high":184,"low":2575,"close":2591,"change":435,"percent_change":1240,"volume":2592,"transactions":9,"vwap":2591},"2025-08-22",595.29999,598.96002,2388900,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":1813,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-08-21",589.039978,592.21002,583.92999,591.91998,-0.13,2349200,{"date":2602,"open":2603,"high":2604,"low":2603,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-08-20",585.90997,593.88,592.67999,7.17,1.22,2884600,{"date":2610,"open":2611,"high":2612,"low":2523,"close":2613,"change":2614,"percent_change":1062,"volume":2615,"transactions":9,"vwap":2613},"2025-08-19",584.40997,590.57001,585.51001,1.37,2334500,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":1570,"percent_change":2268,"volume":2622,"transactions":9,"vwap":2621},"2025-08-18",582.02002,585.48999,580.69,584.14001,1812000,{"date":2624,"open":505,"high":2625,"low":2626,"close":2627,"change":2034,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-08-15",589.56,581.10999,581.70001,-0.35,2263800,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-08-14",577.46997,584.40002,575.5,583.76001,5.86,1.01,2642300,{"date":2640,"open":2379,"high":2641,"low":2642,"close":1909,"change":2643,"percent_change":1933,"volume":2644,"transactions":9,"vwap":1909},"2025-08-13",580.27002,574.039978,3.72,2352900,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2025,"percent_change":697,"volume":2651,"transactions":9,"vwap":2650},"2025-08-12",575.17999,578.32001,570.46002,574.17999,2593800,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2599,"volume":2659,"transactions":9,"vwap":2657},"2025-08-11",575,576.59003,569.44,573.59003,-0.73,2116600,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":1165,"volume":2667,"transactions":9,"vwap":2665},"2025-08-08",563.75,576.15997,562.69,574.32001,13.1,2907700,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":447,"volume":2675,"transactions":9,"vwap":2673},"2025-08-07",572.96997,573.90002,553.85999,561.21997,-7.91,2979600,{"date":2677,"open":2678,"high":2679,"low":2680,"close":1950,"change":2681,"percent_change":165,"volume":2682,"transactions":9,"vwap":1950},"2025-08-06",568.98999,570.35999,563.96997,3.09,2245200,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-08-05",569.59998,571.83002,562.13,566.039978,-3.77,-0.66,2883200,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2320,"change":1329,"percent_change":728,"volume":2697,"transactions":9,"vwap":2320},"2025-08-04",564.28998,569.91998,562.5,2984700,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":934,"volume":2705,"transactions":9,"vwap":2703},"2025-08-01",563.85999,564.87,556.099976,559.89001,-6.58,3316700,{"date":2707,"open":1877,"high":2708,"low":2343,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-07-31",579.44,566.46997,7.36,1.32,4568300,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2718},"2025-07-30",560.33002,565.60999,555.21002,559.10999,-4.21,-0.75,2833200,{"date":2723,"open":2724,"high":2725,"low":226,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-07-29",570.030029,573,563.32001,-4.96,-0.87,2393800,{"date":2731,"open":2732,"high":2733,"low":1943,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-07-28",567.37,571.65002,568.28003,0.0601,0.01,2492400,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2743},"2025-07-25",564.35999,569.96002,563.84998,568.21997,4.72,0.84,1513300,{"date":2748,"open":2749,"high":2750,"low":2751,"close":22,"change":2539,"percent_change":2752,"volume":2753,"transactions":9,"vwap":22},"2025-07-24",562,567.84003,561.90002,0.25,1874700,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":469,"volume":2761,"transactions":9,"vwap":2759},"2025-07-23",557.01001,562.48999,554.5,562.090027,3.33,2180400,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":94,"volume":2769,"transactions":9,"vwap":2767},"2025-07-22",555.81,560.21002,555.23999,558.76001,4.11,2010400,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":26,"percent_change":1255,"volume":2776,"transactions":9,"vwap":2775},"2025-07-21",553.40002,558.080017,552.039978,554.65002,2194400,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":986,"volume":2784,"transactions":9,"vwap":2782},"2025-07-18",555.26001,556.34998,550.88,552.65997,-2.95,2579600,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":532,"volume":2792,"transactions":9,"vwap":2790},"2025-07-17",552.97998,557.38,550.51001,555.60999,0.09,2722000,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2796,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2796},"2025-07-16",552.41998,555.52002,549.5,5.16,0.94,2424200,{"date":2802,"open":2803,"high":2148,"low":2804,"close":2805,"change":2806,"percent_change":1902,"volume":2807,"transactions":9,"vwap":2805},"2025-07-15",553.10999,548.65002,550.35999,-2.66,2449100,{"date":2809,"open":776,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":2158,"volume":2814,"transactions":9,"vwap":2812},"2025-07-14",559.070007,547.78998,553.02002,2.84,2500900,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2187,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2187},"2025-07-11",559.82001,560.82001,545.84998,-13.34,-2.37,3221400,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":848,"volume":2830,"transactions":9,"vwap":2828},"2025-07-10",565.65002,566.059998,561.01001,563.52002,-1.59,2577200,{"date":2832,"open":2749,"high":2833,"low":2834,"close":2835,"change":1457,"percent_change":133,"volume":2836,"transactions":9,"vwap":2835},"2025-07-09",565.41998,559.25,565.10999,2454300,{"date":2838,"open":2839,"high":2407,"low":2840,"close":2841,"change":2842,"percent_change":2092,"volume":2843,"transactions":9,"vwap":2841},"2025-07-08",564.58002,560.41998,562.44,-2.68,3083800,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":2850,"percent_change":73,"volume":2851,"transactions":9,"vwap":2849},"2025-07-07",570.66998,570.75,560.34998,565.12,-4.12,2478300,{"date":2853,"open":2854,"high":2408,"low":2855,"close":2856,"change":2857,"percent_change":2614,"volume":2858,"transactions":9,"vwap":2856},"2025-07-03",560.78003,560.73999,569.23999,7.72,1528700,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":1968,"volume":2866,"transactions":9,"vwap":2864},"2025-07-02",562.94,565.98999,557.39001,561.52002,-3.09,2502300,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":1457,"percent_change":52,"volume":1564,"transactions":9,"vwap":2872},"2025-07-01",559.32001,566.31,557.039978,564.60999,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":1480,"volume":2880,"transactions":9,"vwap":2878},"2025-06-30",552.5,562.63,551.90002,561.94,11.62,5054600,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2886},"2025-06-27",546.77002,556.70001,545.54999,550.32001,4.51,0.83,3837500,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":178,"volume":2897,"transactions":9,"vwap":2895},"2025-06-26",545.53003,548.90997,542.070007,545.81,-3.89,3764100,{"date":2899,"open":2319,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":1547,"volume":2904,"transactions":9,"vwap":2902},"2025-06-25",558.47998,548.62,549.70001,-7.83,2889200,{"date":2906,"open":2907,"high":2908,"low":2296,"close":2909,"change":2910,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2909},"2025-06-24",557.17999,564.12,557.53003,15.1801,2.8,4503200,{"date":2914,"open":2915,"high":2916,"low":1787,"close":2917,"change":2918,"percent_change":2329,"volume":2919,"transactions":9,"vwap":2917},"2025-06-23",531.41998,543.13,542.34998,9.38,3681100,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2926,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2925},"2025-06-20",536.92999,538.34003,527.33002,532.96997,-5.76,-1.07,8202800,{"date":2930,"open":1884,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2933},"2025-06-18",571.080017,534.15997,538.72998,-30.72,-5.39,6966800,{"date":2938,"open":2939,"high":2940,"low":236,"close":2941,"change":883,"percent_change":88,"volume":2942,"transactions":9,"vwap":2941},"2025-06-17",564.71997,571.28998,569.45001,2246600,{"date":2944,"open":2945,"high":2654,"low":2946,"close":2947,"change":2948,"percent_change":521,"volume":2949,"transactions":9,"vwap":2947},"2025-06-16",563.90002,562.64001,568.66998,6.64,3108200,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2956,"percent_change":2501,"volume":2957,"transactions":9,"vwap":2955},"2025-06-13",572.85999,575.23999,552.51001,562.030029,-27.25,5905400,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":1620,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2963},"2025-06-12",589.42999,590.66998,584.56,589.28003,-0.25,1984000,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":123,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2971},"2025-06-11",590.32001,594.71002,587.59998,590.73999,0.2,2238100,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2979},"2025-06-10",584.65002,589.87,583.15997,589.53998,5.21,0.89,2133700,{"date":2984,"open":2985,"high":2986,"low":661,"close":2987,"change":2988,"percent_change":1338,"volume":2989,"transactions":9,"vwap":2987},"2025-06-09",588.73999,590,584.33002,-5.79,1936000,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2995},"2025-06-06",587.90997,591.15997,586.039978,590.12,4.68,0.8,1528600,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":584,"percent_change":95,"volume":3005,"transactions":9,"vwap":3004},"2025-06-05",586.31,586.69,582.63,585.44,1480000,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":3013,"volume":3014,"transactions":9,"vwap":3011},"2025-06-04",584.16998,586.84998,582.21997,584.13,2.16,0.37,1530200,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":3021,"percent_change":531,"volume":3022,"transactions":9,"vwap":3020},"2025-06-03",579.87,582.53003,573.44,581.96997,0.75,2116900,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":3029,"percent_change":2720,"volume":3030,"transactions":9,"vwap":3028},"2025-06-02",580.5,581.82001,574.78003,581.21997,-4.38,2089100,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3034,"change":3036,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3034},"2025-05-30",576.78003,585.59998,576.51001,7.8199,1.35,4581100,{"date":3040,"open":3041,"high":3042,"low":1944,"close":1899,"change":3043,"percent_change":806,"volume":3044,"transactions":9,"vwap":1899},"2025-05-29",575.88,578.58002,1.8601,1347800,{"date":3046,"open":3047,"high":3048,"low":1944,"close":3049,"change":2614,"percent_change":113,"volume":3050,"transactions":9,"vwap":3049},"2025-05-28",574.58002,578.84003,575.91998,1702900,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":3057,"percent_change":101,"volume":3058,"transactions":9,"vwap":3056},"2025-05-27",566.82001,574.56,566.48999,574.54999,10.97,2655200,{"date":3060,"open":3061,"high":3062,"low":2343,"close":3063,"change":3064,"percent_change":348,"volume":3065,"transactions":9,"vwap":3063},"2025-05-23",564.48999,567.54999,563.58002,-6.56,1948800,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":469,"percent_change":251,"volume":3072,"transactions":9,"vwap":3071},"2025-05-22",568.65997,573.15997,566.92999,570.14001,1869900,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":3079,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3078},"2025-05-21",576.46002,579,567.099976,569.53998,-11.57,-1.99,2505300,{"date":3083,"open":3084,"high":3085,"low":3086,"close":2626,"change":1281,"percent_change":490,"volume":3087,"transactions":9,"vwap":2626},"2025-05-20",581.23999,583.98999,576.84998,1964300,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":3094,"percent_change":1925,"volume":3095,"transactions":9,"vwap":3093},"2025-05-19",581.02002,588.45001,580.47998,586.40997,3.1299,1875500,{"date":3097,"open":3098,"high":3099,"low":3098,"close":3100,"change":3101,"percent_change":3102,"volume":3103,"transactions":9,"vwap":3100},"2025-05-16",580.42999,584.28998,583.28003,1.08,0.19,2225900,{"date":3105,"open":3106,"high":3107,"low":3108,"close":3109,"change":3110,"percent_change":3111,"volume":3112,"transactions":9,"vwap":3109},"2025-05-15",574.13,583.039978,573.65002,582.20001,8.92,1.56,2034200,{"date":3114,"open":3115,"high":3116,"low":3117,"close":3118,"change":3119,"percent_change":1688,"volume":3120,"transactions":9,"vwap":3118},"2025-05-14",578.27002,578.64001,572.28003,573.28003,-3.31,2237500,{"date":3122,"open":3123,"high":3124,"low":3125,"close":2655,"change":3126,"percent_change":1434,"volume":3127,"transactions":9,"vwap":2655},"2025-05-13",578,582.85999,575.79999,-1.68,2370200,{"date":3129,"open":661,"high":3130,"low":3131,"close":3115,"change":3132,"percent_change":3133,"volume":3134,"transactions":9,"vwap":3115},"2025-05-12",580.78998,566.42999,9.63,1.69,3000300,{"date":3136,"open":3137,"high":3138,"low":3139,"close":3140,"change":1984,"percent_change":3141,"volume":3142,"transactions":9,"vwap":3140},"2025-05-09",567.45001,569.58002,564.59998,568.64001,0.27,1528000,{"date":3144,"open":2941,"high":3145,"low":3146,"close":3147,"change":3148,"percent_change":88,"volume":3149,"transactions":9,"vwap":3147},"2025-05-08",573.87,567,567.12,0.79,2004300,{"date":3151,"open":3152,"high":3153,"low":3154,"close":3155,"change":3156,"percent_change":584,"volume":3157,"transactions":9,"vwap":3155},"2025-05-07",559.27002,567.22998,558.48999,566.33002,7.34,2493700,{"date":3159,"open":3160,"high":3161,"low":2702,"close":3162,"change":381,"percent_change":382,"volume":3163,"transactions":9,"vwap":3162},"2025-05-06",556.47998,565.73999,558.98999,2341700,{"date":3165,"open":3166,"high":2344,"low":3167,"close":3168,"change":3169,"percent_change":3170,"volume":3171,"transactions":9,"vwap":3168},"2025-05-05",557.81,555.84998,561.12,1.73,0.31,2130900,{"date":3173,"open":3174,"high":3175,"low":3176,"close":3177,"change":3178,"percent_change":1165,"volume":3179,"transactions":9,"vwap":3177},"2025-05-02",555.63,562.38,554.98999,559.39001,12.76,2632600,{"date":3181,"open":217,"high":3182,"low":3183,"close":3184,"change":2214,"percent_change":1072,"volume":3185,"transactions":9,"vwap":3184},"2025-05-01",552.83002,539.72998,546.63,2839900,{"date":3187,"open":3188,"high":3189,"low":3190,"close":3191,"change":3192,"percent_change":2322,"volume":3193,"transactions":9,"vwap":3191},"2025-04-30",538.53003,549.070007,529.54999,548.059998,8.38,3783500,{"date":3195,"open":3196,"high":3197,"low":3198,"close":3199,"change":3200,"percent_change":1879,"volume":3201,"transactions":9,"vwap":3199},"2025-04-29",534.34003,540.47998,533.40997,539.67999,5.19,2041500,{"date":3203,"open":3204,"high":3205,"low":3206,"close":3207,"change":2637,"percent_change":3102,"volume":3208,"transactions":9,"vwap":3207},"2025-04-28",536.030029,537.76001,530.5,534.48999,1735400,{"date":3210,"open":3211,"high":3212,"low":3213,"close":3214,"change":3215,"percent_change":665,"volume":3216,"transactions":9,"vwap":3214},"2025-04-25",535.46002,536.91998,529.88,533.47998,-1.98,2006100,{"date":188,"open":3218,"high":3219,"low":3220,"close":3211,"change":3221,"percent_change":3222,"volume":3223,"transactions":9,"vwap":3211},528.69,536.039978,525.27002,6.77,1.28,2209100]