[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MCD":3,"homepage-market-summary":36,"stock-historical-MCD":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"MCD","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},"McDonald's Corporation","NYSE",null,"RETAIL-EATING PLACES","McDonald's is the world's largest restaurant brand, with nearly $139 billion in systemwide sales across more than 45,000 restaurants and over 100 markets. The quick-service chain built its early reputation on speed, consistency, and affordable hamburgers, and today its global menu spans burgers, chicken, breakfast, and beverages that have helped popularize American fast-food cuisine globally. The firm derives the bulk of its revenue from franchise royalties and rent (about 62%), with the remainder stemming from company-operated restaurants across three segments: the United States (39% of systemwide sales), internationally operated markets (35%), and internationally developmental\u002Flicensed segments (26%).","150,000","Chicago, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},3.3211,7.72,"Quarterly","2026-12-01",{"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},232.45,233.345,234.3,231.7,233.04,-0.59,-0.25,5599028.49926,130589,232.8238,341.75,229.2,3906616.282197028,2.9,14311,{"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":188},365,1,1000,{"period_high":31,"period_low":32,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":21,"start_date":187,"end_date":5},3741859,1365778586.831454,-26.49,"2025-04-24",[189,190,199,210,221,232,243,254,265,274,285,295,306,317,328,339,349,359,369,379,390,400,411,421,432,443,453,463,474,485,496,507,518,529,539,549,560,570,580,591,601,612,623,634,645,656,666,676,687,697,707,718,728,739,750,761,771,780,789,798,807,814,823,832,841,850,858,866,875,883,891,900,909,916,924,933,942,951,959,967,975,984,993,1002,1011,1019,1027,1035,1043,1051,1059,1068,1076,1084,1093,1102,1110,1116,1124,1132,1139,1147,1154,1162,1170,1178,1186,1194,1202,1211,1220,1229,1237,1246,1254,1262,1270,1279,1288,1297,1306,1313,1321,1328,1336,1345,1354,1362,1371,1379,1387,1395,1401,1410,1418,1427,1435,1443,1450,1459,1468,1477,1485,1494,1501,1510,1519,1528,1536,1544,1550,1557,1564,1570,1578,1587,1596,1605,1614,1622,1630,1636,1645,1652,1661,1670,1678,1687,1693,1701,1709,1718,1725,1731,1738,1746,1753,1762,1768,1777,1786,1794,1799,1807,1815,1822,1829,1837,1844,1851,1860,1866,1874,1882,1889,1896,1903,1912,1918,1926,1934,1942,1950,1958,1966,1973,1979,1986,1995,2002,2007,2016,2024,2031,2038,2044,2050,2057,2066,2071,2080,2085,2092,2099,2106,2112,2119,2127,2134,2143,2150,2157,2164,2172,2179,2186,2194,2200,2206,2214,2220,2225,2231,2239,2244,2251,2260,2268,2276,2283,2292,2300,2308,2316,2323,2330,2337,2345,2351,2357,2363,2372,2377,2385,2394,2399,2408,2416,2421,2428,2436,2443,2449,2457,2465,2471,2478,2485,2490,2496,2502,2508,2515,2522,2529,2535,2542,2547,2555,2562,2569,2574,2580,2586,2593,2600,2607,2614,2620,2627,2633,2639,2648,2657,2663,2670,2677,2686,2693,2699,2707,2714,2719,2728,2735,2742,2749,2755,2761,2768,2775,2784,2791,2799,2807,2814,2822,2829,2838,2844,2852,2859,2867,2874,2880,2887,2892,2897,2903,2910,2916,2922,2929,2935,2942,2948,2956,2963,2970,2978,2986,2991,2999,3006,3011,3018,3023,3029,3034,3042,3050,3057,3061,3068,3075],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":191,"open":192,"high":193,"low":32,"close":25,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",231.9,233.08,1.15,0.5,5603536.247072,134938,231.8265,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",232.7,233,230.825,231.89,0.06,0.03,6428555.301172,132038,231.9809,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",231.54,232.84,229.61,231.83,0.89,0.39,5937075.406648,153559,231.4174,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",234.23,234.97,230.88,230.94,-3.04,-1.3,5575863.957393,139471,232.0871,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",232.2,236.01,232.06,233.98,0.38,0.16,5245146.658724,120935,234.3902,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",235.735,237.48,233.23,233.6,-2.9,-1.23,5365034.693678,155513,234.5557,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",236.78,238,235.29,236.5,-0.52,-0.22,6539841.364363,147953,236.7973,{"date":266,"open":267,"high":268,"low":269,"close":269,"change":228,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",239.7,242.56,237.02,-0.55,7387514.399427,182781,239.6248,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",250.29,250.32,234.03,238.32,-12.03,-4.81,16605659.331416,399698,238.347,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":181,"volume":292,"transactions":293,"vwap":294},"2026-09-22",250.68,252.06,249.37,250.35,2.47,5016757.754093,115379,250.7389,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",249.41,250.38,246.5209,247.88,-0.36,-0.15,6334647.361466,131751,248.0885,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",248.27,250.4499,247.65,248.24,-0.24,-0.1,9577429.691635,113641,248.6244,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",250.3,250.5995,248.1,248.48,-0.08,-0.03,4948760.965661,115016,249.1492,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",252.26,253.16,247.83,248.56,-4.22,-1.67,7134111.745746,172015,249.8254,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",257.78,252.7,252.78,-4.71,-1.83,4758329.042329,113323,254.1795,{"date":350,"open":351,"high":352,"low":351,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",254.28,258.45,257.49,4.96,1.96,4094467.74602,111823,257.3793,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":260,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",253.98,254.73,252.15,252.53,-0.21,4121218.725807,103696,252.8676,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":118,"volume":376,"transactions":377,"vwap":378},"2026-09-10",255.04,255.56,252.54,253.05,-0.43,4351900.643239,101668,253.3325,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",255.5,256.5,253.3458,253.48,-2.33,-0.91,4439046.556297,117381,254.3626,{"date":391,"open":392,"high":393,"low":351,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",254.39,256.805,255.81,0.12,0.05,4206173.888945,112772,255.7833,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",258.01,258.5,255.49,255.69,-3.94,-1.52,4225531.146779,132928,256.4958,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":79,"volume":418,"transactions":419,"vwap":420},"2026-09-03",261.57,262.09,256.121,259.63,-1.32,4581565.299299,138638,258.8003,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-02",261.96,262.7752,260.18,260.95,-0.16,-0.06,5087668.29846,101277,261.0355,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-01",262.75,264.5,260.74,261.11,-2.43,-0.92,3704459.948016,103180,261.641,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":270,"volume":450,"transactions":451,"vwap":452},"2026-08-31",265,266.07,263.385,263.54,-1.46,5245326.342995,107321,264.5573,{"date":454,"open":455,"high":456,"low":457,"close":445,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-28",261.33,265.1,260.32,4.94,1.9,3891302.880578,104943,263.9614,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-27",265.49,265.73,259.85,260.06,-6.87,-2.57,5980415.981255,176037,261.9939,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-26",268.5,269.0572,266.11,266.93,-1.17,-0.44,4188883.576468,102709,267.1088,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-25",272.46,272.6,267.98,268.1,-4.44,-1.63,3196777.185594,98838,269.3983,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-24",272.15,273.42,270.5912,272.54,1.59,0.59,4118235.544499,97973,272.3204,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-21",269.3,271.25,268.11,270.95,1.82,0.68,3779916.344262,83693,270.3575,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-20",267.57,271.88,266.91,269.13,1.68,0.63,3522089.772103,93718,269.6155,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":143,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-19",266.35,271.87,266.0898,267.45,0.17,5219787.878581,113846,268.3673,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":165,"volume":546,"transactions":547,"vwap":548},"2026-08-18",267.47,270.21,266.84,266.99,1.46,3080544.85042,90788,268.1235,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-17",270.22,270.82,265.14,265.53,-7.3,-2.68,4887488.416913,122929,266.4683,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":44,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-14",272.33,275.34,271.27,272.83,0.21,2725207.234646,79374,273.4077,{"date":571,"open":572,"high":573,"low":498,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-13",277.38,278.37,272.25,-3.45,-1.25,4009100.384595,104368,273.4592,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-12",271.93,276.2,268.76,275.7,1.55,0.57,4284589.062553,109337,274.0903,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":239,"volume":598,"transactions":599,"vwap":600},"2026-08-11",273.23,274.21,271.32,274.15,0.43,3024321.731626,83947,273.0386,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-10",274.14,275.75,270.36,273.72,-0.76,-0.28,4415537.893738,92813,273.0816,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-07",274.51,276.87,273.285,274.48,-1.78,-0.64,4328345.07171,108438,274.5813,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-06",276,276.83,271.76,276.26,2.26,0.82,3945846.195327,103260,275.1025,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-05",271.64,275.3,269.01,274,5.66,2.11,4460484.685156,115548,273.1599,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-04",270.33,271.53,264.305,268.34,3.11,1.17,7123608.736376,167002,267.9999,{"date":657,"open":658,"high":659,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-08-03",275.71,276.33,265.23,-5.41,-2,7092429.556124,167275,268.6194,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":630,"volume":673,"transactions":674,"vwap":675},"2026-07-31",267.12,271.07,265.52,270.64,2.2,4407361.886031,96808,269.7699,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-30",270.49,271.8,266.31,268.44,-3.08,-1.13,3816120.294652,107631,268.2885,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":270,"volume":694,"transactions":695,"vwap":696},"2026-07-29",272.63,273.03,270.2501,271.52,-1.5,3407736.064604,101565,271.7594,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":138,"volume":704,"transactions":705,"vwap":706},"2026-07-28",276.21,278.7,271.63,273.02,2.35,5082678.842547,122288,274.5003,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-27",267.5,271.165,266.8,270.67,5.91,2.23,4569157.532665,111222,269.8849,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":355,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-24",263.79,266.46,262.9,264.76,0.75,3467015.868975,88870,265.0217,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-23",261.58,264.02,260.96,262.8,-0.77,-0.29,4854904.797794,100450,262.538,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-22",265.7,265.97,261.85,263.57,-0.34,-0.13,4524368.225651,111356,263.5853,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-21",266.52,266.8677,263.65,263.91,-3.73,-1.39,3539482.259916,102648,264.6246,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":324,"volume":768,"transactions":769,"vwap":770},"2026-07-20",269.75,270,266.26,267.64,-0.07,3693397.060155,92793,267.7841,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-17",275,276.35999,267.19,267.70999,-5.75,-2.1,3776900,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-16",266.75,273.59,265.98999,273.45999,8.51,3.21,4812000,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-15",268,270.28,264.089996,264.95001,-3.99,-1.48,6050900,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-14",272,273.81,268.32001,268.94,-3.67,-1.35,3834500,{"date":808,"open":809,"high":809,"low":810,"close":811,"change":812,"percent_change":73,"volume":813,"transactions":9,"vwap":811},"2026-07-13",276.019989,271.32999,272.60999,-1.99,4169600,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-10",278.20999,278.39999,272.5,274.60001,-1.89,-0.68,2980800,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-09",276.059998,277.57999,272.92001,276.48999,-1.76,-0.63,3605400,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-08",281.26999,281.62,276.23999,278.25,-3.96,-1.4,4735900,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-07",283.79999,287.10001,281.38,282.20999,2.71,0.97,3688500,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":683,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-07-06",280.059998,281.019989,273.57999,279.5,-0.4,6744000,{"date":859,"open":860,"high":861,"low":862,"close":861,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":861},"2026-07-02",271.79999,280.63,269.85999,11.2,4.16,6871800,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-07-01",270.25,272.45001,268.89999,269.42999,-0.88,-0.33,3902100,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":652,"volume":882,"transactions":9,"vwap":880},"2026-06-30",268.20001,271.19,267.39001,270.31,3.13,4752600,{"date":884,"open":885,"high":818,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-29",270.19,265.60001,267.17999,-2.58,-0.96,4522000,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-26",264.76999,270.79001,264.54999,269.76001,5.22,1.97,7422800,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-25",272.69,273.34,264.53,264.54001,-9.34,-3.41,6192700,{"date":910,"open":911,"high":825,"low":912,"close":913,"change":914,"percent_change":630,"volume":915,"transactions":9,"vwap":913},"2026-06-24",272.17001,271.22,273.88,2.22,4698700,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":44,"volume":923,"transactions":9,"vwap":921},"2026-06-23",273.89001,274.25,270.51001,271.66,1.56,3783500,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-22",277,277.54999,270.079987,270.10001,-8.51,-3.05,4891100,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-18",284.38,284.76001,277.92999,278.60999,-5.21,-1.84,8106400,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-17",285.5,287.29001,282.97,283.82001,-4.11,-1.43,3591000,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":525,"volume":958,"transactions":9,"vwap":956},"2026-06-16",288,289.29001,285.089996,287.92999,1.81,3874300,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":143,"volume":966,"transactions":9,"vwap":964},"2026-06-15",284.23001,288.23999,283.60001,286.12,1.31,4388500,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":158,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-06-12",286,287.66,284.029999,284.81,0.01,4028800,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-11",282.84,286.25,281.040009,284.76999,2.25,0.8,4565400,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-10",284.32001,286.45001,282.29999,282.51999,0.27,0.1,4152700,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-09",277.60999,285.31,276.040009,282.25,4.47,1.61,5431700,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-08",278.10999,280.17999,277.14999,277.78,-2.06,-0.74,3842300,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-05",274.39999,280.76001,279.84,7.12,2.61,5428100,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":365,"volume":1026,"transactions":9,"vwap":1024},"2026-06-04",277.79999,278.5,271.85001,272.72,-0.57,3541600,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-03",275.76999,276.85001,273.29001,-3.07,-1.11,5011100,{"date":1036,"open":1037,"high":1038,"low":1039,"close":774,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":774},"2026-06-02",273.32999,278.01001,272.95001,0.25,0.09,4211600,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1033,"volume":1050,"transactions":9,"vwap":1048},"2026-06-01",278.12,278.89001,273.39999,276.10999,-3.09,4594600,{"date":1052,"open":1007,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-29",281.42001,277.42001,279.20001,1.23,0.44,4901300,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-28",280.01001,280.22,277.51999,277.97,-2.95,-1.05,4115700,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":503,"volume":1075,"transactions":9,"vwap":1073},"2026-05-27",280.23999,283.54999,279.85001,280.92001,1.66,3808100,{"date":1077,"open":853,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-26",282.019989,278.70999,279.26001,-3.01,-1.07,4227400,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-22",283,283.73001,280.41,282.26999,-1.91,-0.67,3056200,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-21",281.049988,285.14999,279.95001,284.17999,3.91,1.4,5116300,{"date":1103,"open":1104,"high":853,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-20",280.29001,276.39999,280.26999,-0.53,-0.19,4056900,{"date":1111,"open":1112,"high":1113,"low":1104,"close":1114,"change":335,"percent_change":26,"volume":1115,"transactions":9,"vwap":1114},"2026-05-19",283.39999,285.32001,280.79999,4087500,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":672,"volume":1123,"transactions":9,"vwap":1121},"2026-05-18",275.82001,282.79999,275.14999,282.47,6.08,3969300,{"date":1125,"open":625,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-15",277.5,275.019989,276.39001,1.42,0.52,3866400,{"date":1133,"open":1021,"high":1021,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-14",274.29999,274.97,-0.73,-0.26,3428200,{"date":1140,"open":1141,"high":1126,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-13",274.5,273.23999,275.70001,0.86,0.31,3451000,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":113,"percent_change":1041,"volume":1153,"transactions":9,"vwap":1152},"2026-05-12",278.20001,279.25,274.76999,274.84,4366600,{"date":1155,"open":1156,"high":1157,"low":1158,"close":819,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":819},"2026-05-11",275.82999,276.73999,271.98001,-1.15,-0.42,5849000,{"date":1163,"open":1164,"high":1165,"low":1166,"close":604,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":604},"2026-05-08",285,286.5,274.82999,-7.95,-2.8,6044100,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":856,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-05-07",287.82999,291.39999,282.14999,283.70001,-0.14,6613800,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1082,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-05-06",287.17001,288.5,282.39999,284.10001,-0.38,4807900,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":238,"volume":1193,"transactions":9,"vwap":1191},"2026-05-05",284.39999,286.56,283.019989,285.17001,1.07,4007100,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1183,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1183},"2026-05-04",286.32001,289.75,283.69,-2.54,-0.89,3750500,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-05-01",294.70001,295.57999,286.35999,286.64001,-6.95,-2.37,3761800,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-30",290.54999,294.51999,290.23001,293.59,3.51,1.21,4137700,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-29",291.29999,292.51001,289.29999,290.079987,-2.31,-0.79,3493000,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":724,"volume":1236,"transactions":9,"vwap":1234},"2026-04-28",292.20001,294.64999,291.029999,292.39001,2.18,4087100,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-27",297.79001,298.53,290.19,290.20999,-9.15,-3.06,4985000,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1066,"volume":1253,"transactions":9,"vwap":1251},"2026-04-24",302.29001,302.59,299.22,299.35999,-3.17,3847800,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":630,"volume":1261,"transactions":9,"vwap":1259},"2026-04-23",302.5,304.89001,301.92001,302.53,2.46,3064300,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":26,"volume":1269,"transactions":9,"vwap":1267},"2026-04-22",302.049988,302.91,299.82999,300.070007,-1.77,2845600,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-21",305.54999,306.14999,300.97,301.84,-5.1,-1.66,2708100,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-20",312.14999,312.53,305.95001,306.94,-4.42,-1.42,2395200,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-17",307.31,312.54001,307.20001,311.35999,4.4,1.43,3225500,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-16",306.57999,308.26999,304.57001,306.95999,0.7,0.23,2334400,{"date":1307,"open":1308,"high":1284,"low":1309,"close":1310,"change":1311,"percent_change":181,"volume":1312,"transactions":9,"vwap":1310},"2026-04-15",303.26999,303,306.26001,3.04,2976500,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1160,"volume":1320,"transactions":9,"vwap":1318},"2026-04-14",303.019989,303.57999,301.53,303.22,-1.29,3150100,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":480,"percent_change":1184,"volume":1327,"transactions":9,"vwap":1326},"2026-04-13",304.22,304.89999,302.10001,304.51001,2872100,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":576,"volume":1335,"transactions":9,"vwap":1333},"2026-04-10",307.29999,308.70001,304.17999,305.67999,-3.87,2708600,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-09",305.19,311.10001,303.98999,309.54999,2.54,0.83,2484700,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-08",307.16,308.25,303.10001,307.01001,2.16,0.71,4155100,{"date":1355,"open":1356,"high":1357,"low":1323,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-04-07",310.26999,310.29999,304.85001,-4.91,-1.59,2033700,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-04-06",306.059998,310.31,305.81,309.76001,2.62,0.85,1816000,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":302,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-04-02",306.82999,307.5,303.029999,307.14001,-0.05,2649100,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":683,"volume":1386,"transactions":9,"vwap":1384},"2026-04-01",310.17001,311,304,307.29001,-3.5,3887300,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":629,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-31",310.23001,311.67999,307.54001,310.79001,0.73,3021300,{"date":1396,"open":1331,"high":1392,"low":1397,"close":1398,"change":1399,"percent_change":1144,"volume":1400,"transactions":9,"vwap":1398},"2026-03-30",307.64001,308.53,2.63,3569600,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-27",309.75,309.97,305.32999,305.89999,-3.03,-0.98,3137200,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1200,"volume":1417,"transactions":9,"vwap":1415},"2026-03-26",310.75,312.70999,308.79999,308.92999,-2.77,3025700,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-25",310.059998,312.94,308.10999,311.70001,3.86,1.25,3714000,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":830,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-03-24",306.39001,311.19,304.78,307.84,-0.2,2954900,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1184,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-03-23",313.47,313.98999,308.049988,308.47,-0.12,3003200,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1136,"percent_change":312,"volume":1449,"transactions":9,"vwap":1448},"2026-03-20",309.79999,311.37,307.62,308.85001,6436600,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-19",315.98999,316.73001,309.32999,309.57999,-6.15,-1.95,3362300,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-18",323.76999,324.5,315.23999,315.73001,-10.57,-3.24,3038400,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-17",327.34,330.48999,326.12,326.29999,-0.35,-0.11,2437800,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":205,"volume":1484,"transactions":9,"vwap":1482},"2026-03-16",327.84,328.70999,326.51001,326.64999,0.19,2584300,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-13",324.98001,326.95999,324.48001,326.45999,2.55,0.79,2449800,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":228,"percent_change":856,"volume":1500,"transactions":9,"vwap":1499},"2026-03-12",323.25,327.32001,322.01001,323.91,2639600,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-11",327.029999,327.64999,322.42001,325.20999,-2.73,-0.83,2200500,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-10",328.34,329.64999,326.70999,327.94,-2.86,-0.86,2391400,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-03-09",325.79999,331.70001,324.57999,330.79999,2.74,0.84,3407500,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1483,"volume":1535,"transactions":9,"vwap":1533},"2026-03-06",326.29001,328.32999,321.32001,328.059998,0.61,3341200,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1319,"volume":1543,"transactions":9,"vwap":1541},"2026-03-05",329.79999,330.81,324.12,327.45001,-4.29,4321400,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1546,"change":375,"percent_change":746,"volume":1549,"transactions":9,"vwap":1546},"2026-03-04",331.73999,332.82999,329.60999,2455900,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1553,"change":1555,"percent_change":1227,"volume":1556,"transactions":9,"vwap":1553},"2026-03-03",330.089996,332.17001,327.70001,-2.65,2901100,{"date":1558,"open":1559,"high":31,"low":1560,"close":1561,"change":1562,"percent_change":345,"volume":1563,"transactions":9,"vwap":1561},"2026-03-02",341.059998,334.41,334.82001,-6.24,4555400,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1559,"change":1568,"percent_change":101,"volume":1569,"transactions":9,"vwap":1559},"2026-02-27",335.57001,341.35001,6.53,4269100,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":143,"volume":1577,"transactions":9,"vwap":1575},"2026-02-26",334.87,336.94,333.10999,334.53,1.52,2425900,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-25",332,334.14999,330,333.01001,-0.04,-0.01,2812500,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-24",335.31,336,332.32999,333.049988,-1.51,-0.45,2756900,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-23",330.42999,335.57999,330.25,334.56,5.33,1.62,3806200,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-20",328.029999,330.28,325.95999,329.23001,2.12,0.65,3862700,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":312,"volume":1621,"transactions":9,"vwap":1619},"2026-02-19",328.45999,333,326.95001,327.10999,-0.78,4032300,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":990,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-02-18",327.26999,328.79999,323.82999,327.89001,0.08,3661800,{"date":1631,"open":1582,"high":1632,"low":1633,"close":1634,"change":158,"percent_change":973,"volume":1635,"transactions":9,"vwap":1634},"2026-02-17",332.079987,325,327.62,3367200,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-13",332.5,335.67001,326.53,327.57999,-4.5,-1.36,3587900,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1632,"change":1650,"percent_change":1525,"volume":1651,"transactions":9,"vwap":1632},"2026-02-12",329.82999,333.38,320.14999,8.87,6499700,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-11",323.57999,325.20001,320.81,323.20999,-2.76,-0.85,4553200,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-10",325.42999,328,323.51001,325.97,0.37,0.11,3502900,{"date":1671,"open":1672,"high":1497,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-02-09",325.94,323.17999,325.60001,-1.56,-0.48,2673900,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-06",322.89999,327.54001,321.23999,327.16,3.68,1.14,2831900,{"date":1688,"open":1689,"high":1533,"low":1690,"close":1691,"change":365,"percent_change":428,"volume":1692,"transactions":9,"vwap":1691},"2026-02-05",325.079987,322.95001,323.48001,3936800,{"date":1694,"open":1695,"high":1618,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-02-04",321.10999,319.70001,323.69,4.21,1.32,4805900,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-02-03",315.51001,322.89001,319.48001,0.95,0.3,4043400,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-02-02",319,319.51999,315.20999,318.53,3.53,1.12,3309800,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":79,"percent_change":427,"volume":1724,"transactions":9,"vwap":1723},"2026-01-30",315.66,316.049988,311.57001,315,2983200,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1703,"change":847,"percent_change":138,"volume":1730,"transactions":9,"vwap":1703},"2026-01-29",312.91,317.39999,312.26001,3211300,{"date":1732,"open":1723,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1160,"volume":1737,"transactions":9,"vwap":1735},"2026-01-28",316.28,311.60999,312.79999,-1.33,2184500,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":238,"volume":1745,"transactions":9,"vwap":1743},"2026-01-27",312.32001,314.56,311.040009,314.13,1.18,2506600,{"date":1747,"open":1748,"high":1749,"low":1404,"close":1750,"change":1751,"percent_change":123,"volume":1752,"transactions":9,"vwap":1750},"2026-01-26",310,314.35999,312.95001,3.7,3385000,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-23",306.10001,309.51001,305.35999,309.25,3.22,1.05,2350200,{"date":1763,"open":1273,"high":1764,"low":1765,"close":1766,"change":87,"percent_change":1668,"volume":1767,"transactions":9,"vwap":1766},"2026-01-22",307.63,304.95001,306.029999,2809400,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-21",303.34,305.70999,303.14001,305.69,2.85,0.94,3630900,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-20",306.44,306.54999,302.45001,302.84,-4.59,-1.49,3018000,{"date":1787,"open":1788,"high":1398,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-16",306.89001,305.84,307.42999,-1.19,-0.39,2590600,{"date":1795,"open":1415,"high":1415,"low":1796,"close":1797,"change":59,"percent_change":239,"volume":1798,"transactions":9,"vwap":1797},"2026-01-15",303.79999,308.62,3189200,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1160,"volume":1806,"transactions":9,"vwap":1804},"2026-01-14",309.44,311.17999,305.92999,308.13,-1.31,2949000,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1801,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1801},"2026-01-13",305.23001,309.66,305.20001,2.69,0.88,2967900,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1025,"percent_change":1108,"volume":1821,"transactions":9,"vwap":1820},"2026-01-12",307.44,307.48001,304.17001,306.75,3206600,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1675,"percent_change":79,"volume":1828,"transactions":9,"vwap":1827},"2026-01-09",309.040009,309.51999,304.60001,307.32001,2972000,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":586,"volume":1836,"transactions":9,"vwap":1834},"2026-01-08",303.44,309,302.63,308.88,4.72,3268300,{"date":1838,"open":1405,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":143,"volume":1843,"transactions":9,"vwap":1841},"2026-01-07",307,303.31,304.16,1.39,4100200,{"date":1845,"open":1846,"high":1323,"low":1847,"close":1848,"change":1849,"percent_change":848,"volume":1850,"transactions":9,"vwap":1848},"2026-01-06",299.070007,298.32999,302.76999,2.91,3769100,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2026-01-05",301.25,302.32999,299.62,299.85999,-3.4,-1.12,4573300,{"date":1861,"open":1862,"high":1272,"low":1863,"close":1864,"change":1209,"percent_change":1620,"volume":1865,"transactions":9,"vwap":1864},"2026-01-02",305.29001,300.29001,303.26001,3124300,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1620,"volume":1873,"transactions":9,"vwap":1871},"2025-12-31",307.78,308.20999,305.35001,305.63,-2.4,1903600,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":427,"volume":1881,"transactions":9,"vwap":1879},"2025-12-30",307.079987,308.64001,306.76999,308.029999,-0.5,1678300,{"date":1883,"open":1884,"high":1339,"low":1885,"close":1398,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1398},"2025-12-29",310.45999,308.22,-2.15,-0.69,2148300,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1555,"percent_change":1659,"volume":1895,"transactions":9,"vwap":1894},"2025-12-26",312.98001,313.26001,309.87,310.67999,1308900,{"date":1897,"open":1894,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":982,"volume":1902,"transactions":9,"vwap":1900},"2025-12-24",313.39999,310.28,313.32999,2.49,1011500,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-12-23",312.10001,314.12,310.63,310.84,-5.38,-1.7,2922800,{"date":1913,"open":1723,"high":1914,"low":1915,"close":1916,"change":238,"percent_change":395,"volume":1917,"transactions":9,"vwap":1916},"2025-12-22",318.26999,314.47,316.22,2514600,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1791,"volume":1925,"transactions":9,"vwap":1923},"2025-12-19",318.70001,319.32999,315.75,315.84,-3.81,7128600,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1707,"volume":1933,"transactions":9,"vwap":1931},"2025-12-18",319.38,321.79001,318.35001,319.64999,0.96,3335200,{"date":1935,"open":1936,"high":1937,"low":1723,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-17",315.54999,319.20001,318.69,4.19,1.33,3328600,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1736,"volume":1949,"transactions":9,"vwap":1947},"2025-12-16",319.10999,320.57999,314.31,314.5,-4.23,2972300,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":525,"volume":1957,"transactions":9,"vwap":1955},"2025-12-15",316.70001,319.66,315.79999,318.73001,2.01,3814900,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":629,"volume":1965,"transactions":9,"vwap":1963},"2025-12-12",310.53,317.79001,310.37,316.72,7.01,3771900,{"date":1967,"open":1968,"high":1891,"low":1969,"close":1970,"change":1971,"percent_change":1137,"volume":1972,"transactions":9,"vwap":1970},"2025-12-11",311.5,309.059998,309.70999,-0.82,4844000,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1960,"change":1137,"percent_change":323,"volume":1978,"transactions":9,"vwap":1960},"2025-12-10",309.5,311.32001,306.01001,4103900,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1392,"change":181,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1392},"2025-12-09",310.69,312.70001,308.42001,0.32,2355100,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-12-08",312,313.75,309.049988,309.79001,-1.44,-0.46,3575000,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":1812,"percent_change":138,"volume":2001,"transactions":9,"vwap":2000},"2025-12-05",308.66,312.049988,308.20001,311.23001,3147200,{"date":2003,"open":1398,"high":2004,"low":1827,"close":2005,"change":1343,"percent_change":990,"volume":2006,"transactions":9,"vwap":2005},"2025-12-04",313.79999,308.54001,4632200,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-12-03",302.39999,308.75,302.059998,307.70999,6.99,2.32,4986900,{"date":2017,"open":1796,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-12-02",303.82001,299.59,300.72,-2.85,-0.94,3947800,{"date":2025,"open":2026,"high":1975,"low":2027,"close":2028,"change":2029,"percent_change":1555,"volume":2030,"transactions":9,"vwap":2028},"2025-12-01",309.48001,303.37,303.57001,-8.25,3354100,{"date":2032,"open":2033,"high":2034,"low":1981,"close":2035,"change":2036,"percent_change":1108,"volume":2037,"transactions":9,"vwap":2035},"2025-11-28",312.37,313.29999,311.82001,-0.58,1850700,{"date":2039,"open":1722,"high":2040,"low":2041,"close":2042,"change":101,"percent_change":525,"volume":2043,"transactions":9,"vwap":2042},"2025-11-26",312.87,309.72,312.39999,2786600,{"date":2045,"open":1820,"high":2046,"low":1820,"close":2047,"change":2048,"percent_change":513,"volume":2049,"transactions":9,"vwap":2047},"2025-11-25",311.45999,310.45001,5.55,4189600,{"date":2051,"open":2052,"high":2053,"low":2054,"close":1324,"change":2055,"percent_change":1992,"volume":2056,"transactions":9,"vwap":1324},"2025-11-24",308.98999,310.34,304.029999,-4.45,3687300,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-11-21",306.26999,310.54001,306.16,309.35001,5.19,1.71,3348900,{"date":2067,"open":1781,"high":2068,"low":2069,"close":1841,"change":1129,"percent_change":133,"volume":2070,"transactions":9,"vwap":1841},"2025-11-20",305.64001,301.87,4205100,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-11-19",304.59,304.84,302.040009,302.73999,-1.85,-0.61,2008300,{"date":2081,"open":1333,"high":2082,"low":1841,"close":2073,"change":2083,"percent_change":313,"volume":2084,"transactions":9,"vwap":2073},"2025-11-18",308.44,-0.31,2773800,{"date":2086,"open":2087,"high":2088,"low":2089,"close":1324,"change":2090,"percent_change":1887,"volume":2091,"transactions":9,"vwap":1324},"2025-11-17",307.17001,307.70001,304.10001,-2.13,2435700,{"date":2093,"open":2094,"high":1412,"low":2095,"close":2096,"change":270,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-11-14",308.45001,303.32999,307.029999,-0.18,3112500,{"date":2100,"open":1330,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":566,"volume":2105,"transactions":9,"vwap":2103},"2025-11-13",310.10001,306.5,307.57999,0.64,2294300,{"date":2107,"open":2108,"high":2109,"low":2110,"close":1284,"change":1668,"percent_change":158,"volume":2111,"transactions":9,"vwap":1284},"2025-11-12",306.78,309.089996,305.78,2818600,{"date":2113,"open":2114,"high":1384,"low":2115,"close":1373,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1373},"2025-11-11",300.85999,300.85001,7.73,2.58,2755800,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":1108,"volume":2126,"transactions":9,"vwap":2124},"2025-11-10",299,300.019989,296.040009,299.10001,-0.56,3824300,{"date":2128,"open":2129,"high":2130,"low":1847,"close":2131,"change":1425,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-11-07",300.34,302.54999,299.66,0.42,3250100,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-11-06",304.26001,306.41,297.51001,298.41,-7.26,-2.38,3544900,{"date":2144,"open":2145,"high":1381,"low":2146,"close":2147,"change":2148,"percent_change":1351,"volume":2149,"transactions":9,"vwap":2147},"2025-11-05",299.56,299.20999,305.67001,6.46,6070300,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2146,"change":2155,"percent_change":1932,"volume":2156,"transactions":9,"vwap":2146},"2025-11-04",298.20999,299.75,296.42001,2.84,4151300,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":1008,"percent_change":1887,"volume":2163,"transactions":9,"vwap":2162},"2025-11-03",297.67001,297.92001,294.44,296.37,3899300,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":417,"volume":2171,"transactions":9,"vwap":2169},"2025-10-31",300,300.70999,297,298.42999,-4,3582700,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":1628,"percent_change":206,"volume":2178,"transactions":9,"vwap":2177},"2025-10-30",300.5,304.39001,300.10001,302.42999,3128400,{"date":2180,"open":2181,"high":1431,"low":2182,"close":2183,"change":2184,"percent_change":417,"volume":2185,"transactions":9,"vwap":2183},"2025-10-29",304.70001,301.22,302.35001,-4.05,2502300,{"date":2187,"open":2005,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-28",310.57999,306.32999,306.39999,-3.6,-1.16,2336500,{"date":2195,"open":1406,"high":2196,"low":2197,"close":1748,"change":1698,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1748},"2025-10-27",310.089996,305.34,1.38,2139700,{"date":2201,"open":1764,"high":2088,"low":2202,"close":2203,"change":2204,"percent_change":1184,"volume":2205,"transactions":9,"vwap":2203},"2025-10-24",305.019989,305.79001,-1.18,1994500,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-10-23",311.97,306.22,306.97,-3.14,-1.01,2081500,{"date":2215,"open":1885,"high":2216,"low":2217,"close":2218,"change":1399,"percent_change":1144,"volume":2219,"transactions":9,"vwap":2218},"2025-10-22",312.79001,307.14999,310.10999,2735700,{"date":2221,"open":2222,"high":2222,"low":1429,"close":1818,"change":735,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1818},"2025-10-21",308.54999,-0.09,2461100,{"date":2226,"open":2227,"high":1331,"low":1789,"close":2228,"change":2229,"percent_change":313,"volume":2230,"transactions":9,"vwap":2228},"2025-10-20",307.95001,307.76999,-0.32,2329600,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":128,"volume":2238,"transactions":9,"vwap":2236},"2025-10-17",306.79999,308.32999,306.31,308.089996,2.76,2194200,{"date":2240,"open":2203,"high":2241,"low":2242,"close":1405,"change":1628,"percent_change":206,"volume":2243,"transactions":9,"vwap":1405},"2025-10-16",307.28,304.70999,2021600,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2248,"change":2249,"percent_change":1304,"volume":2250,"transactions":9,"vwap":2248},"2025-10-15",303.63,309.10001,305.25,0.69,2522100,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-10-14",300.16,305.51999,300.10999,304.56,4.45,1.48,2992800,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2255,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2255},"2025-10-13",294.60001,300.42001,294,3.1,1.04,3369300,{"date":2269,"open":1204,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-10-10",297.95001,292.89001,297.01001,3.2,1.09,4016200,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":26,"percent_change":1433,"volume":2282,"transactions":9,"vwap":2281},"2025-10-09",293.64999,295.12,292.040009,293.81,2802700,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-10-08",296.38,296.66,293.42999,294.39999,-1.92,-0.65,2464600,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":1041,"volume":2299,"transactions":9,"vwap":2297},"2025-10-07",295,298.070007,294.13,296.32001,0.28,2515700,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2123,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2123},"2025-10-06",299.040009,299.64999,294.91,-4.94,-1.64,3814200,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":1667,"volume":2315,"transactions":9,"vwap":2313},"2025-10-03",298.89999,301.39001,298.66,300.98001,1.1,2599100,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":619,"percent_change":365,"volume":2322,"transactions":9,"vwap":2321},"2025-10-02",299.60001,302.38,298.95001,299.88,2690400,{"date":2324,"open":1864,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":1033,"volume":2329,"transactions":9,"vwap":2327},"2025-10-01",304.76999,298.29999,300.51999,-3.37,3055300,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":128,"percent_change":1707,"volume":2336,"transactions":9,"vwap":2335},"2025-09-30",302.75,304.48001,302,303.89001,2640100,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":1009,"volume":2344,"transactions":9,"vwap":2342},"2025-09-29",305.88,306.10999,301.85001,302.98999,-2.25,3073800,{"date":2346,"open":2027,"high":2110,"low":2347,"close":2348,"change":2349,"percent_change":848,"volume":2350,"transactions":9,"vwap":2348},"2025-09-26",302.01001,305.23999,2.94,2284700,{"date":2352,"open":2339,"high":2189,"low":2353,"close":2354,"change":2355,"percent_change":1091,"volume":2356,"transactions":9,"vwap":2354},"2025-09-25",301.95001,302.29999,-2.03,2558400,{"date":2358,"open":2359,"high":2360,"low":2347,"close":2361,"change":1685,"percent_change":238,"volume":2362,"transactions":9,"vwap":2361},"2025-09-24",302.48999,305.98001,304.32999,2427300,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-09-23",303.73999,304.45001,300.32001,303.19,0.2,0.07,2976900,{"date":2373,"open":2374,"high":2375,"low":2263,"close":2342,"change":1534,"percent_change":2369,"volume":2376,"transactions":9,"vwap":2342},"2025-09-22",302.32001,304.25,3657900,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2319,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2319},"2025-09-19",301.70001,304.79999,300.75,1.24,0.41,5696900,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-09-18",301.47,302.69,297.88,301.14001,-3.83,-1.26,4654100,{"date":2395,"open":1324,"high":1299,"low":2396,"close":2397,"change":524,"percent_change":165,"volume":2398,"transactions":9,"vwap":2397},"2025-09-17",303.91,304.97,2681600,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-09-16",303.5,306,302.70001,303.29001,1.22,0.4,3578500,{"date":2409,"open":2410,"high":1771,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-09-15",305.14001,300.51001,302.070007,-3.33,-1.09,3584500,{"date":2417,"open":1447,"high":2418,"low":2248,"close":2419,"change":1407,"percent_change":1408,"volume":2420,"transactions":9,"vwap":2419},"2025-09-12",308.51001,305.39999,2072600,{"date":2422,"open":2423,"high":2424,"low":2248,"close":2425,"change":1901,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-09-11",306.23001,308.94,308.42999,0.81,2761500,{"date":2429,"open":2430,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-09-10",312.089996,304.60999,305.94,-6.58,-2.11,3479500,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":608,"percent_change":2223,"volume":2442,"transactions":9,"vwap":2441},"2025-09-09",311.20999,313.70001,310.73001,312.51999,2310800,{"date":2444,"open":2445,"high":2446,"low":1367,"close":1735,"change":2447,"percent_change":1880,"volume":2448,"transactions":9,"vwap":1735},"2025-09-08",312.82001,313.079987,-1.58,2873600,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":1971,"volume":2456,"transactions":9,"vwap":2454},"2025-09-05",317.37,318.040009,313.26999,314.38,-2.61,2533100,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":1483,"volume":2464,"transactions":9,"vwap":2462},"2025-09-04",317.82001,319.42999,316.48001,316.98999,0.6,2881300,{"date":2466,"open":2467,"high":2468,"low":1891,"close":2469,"change":525,"percent_change":2369,"volume":2470,"transactions":9,"vwap":2469},"2025-09-03",315.019989,316.87,316.39001,3219500,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":914,"percent_change":1352,"volume":2477,"transactions":9,"vwap":2476},"2025-09-02",313.049988,316.13,312.32999,315.76001,3228700,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":1699,"percent_change":2132,"volume":2484,"transactions":9,"vwap":2483},"2025-08-29",312.23001,313.89999,311.42999,313.54001,2492500,{"date":2486,"open":2487,"high":2441,"low":2062,"close":2488,"change":1492,"percent_change":1040,"volume":2489,"transactions":9,"vwap":2488},"2025-08-28",311.12,312.22,3471700,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2482,"change":1593,"percent_change":1676,"volume":2495,"transactions":9,"vwap":2482},"2025-08-27",313.35999,315.72,311.34,3234400,{"date":2497,"open":2498,"high":2499,"low":2500,"close":1421,"change":1880,"percent_change":427,"volume":2501,"transactions":9,"vwap":1421},"2025-08-26",313.42999,315.12,312.29999,2807600,{"date":2503,"open":2504,"high":1936,"low":2505,"close":2506,"change":830,"percent_change":1433,"volume":2507,"transactions":9,"vwap":2506},"2025-08-25",313.73001,311.95001,313.44,2944300,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":1369,"percent_change":990,"volume":2514,"transactions":9,"vwap":2513},"2025-08-22",314.63,316.79999,313.14999,314.070007,2796700,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":88,"percent_change":158,"volume":2521,"transactions":9,"vwap":2520},"2025-08-21",311.87,313.60001,311.17001,313.22,2282200,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2446,"change":2527,"percent_change":2249,"volume":2528,"transactions":9,"vwap":2446},"2025-08-20",313.67001,316.14999,312.39001,2.15,3879900,{"date":2530,"open":1331,"high":2531,"low":2094,"close":2532,"change":714,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-08-19",314.22,310.92999,0.72,2893600,{"date":2536,"open":2537,"high":2538,"low":2539,"close":1331,"change":2540,"percent_change":767,"volume":2541,"transactions":9,"vwap":1331},"2025-08-18",308.37,309.98001,306.56,-0.23,3272600,{"date":2543,"open":2544,"high":2544,"low":2102,"close":1415,"change":2545,"percent_change":1585,"volume":2546,"transactions":9,"vwap":1415},"2025-08-15",310.16,-0.02,3416600,{"date":2548,"open":2549,"high":2550,"low":2403,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-08-14",305.5,309.29001,308.95001,3.88,1.27,4699400,{"date":2556,"open":2379,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":1685,"volume":2561,"transactions":9,"vwap":2559},"2025-08-13",305.31,301.39999,305.070007,3.43,2999100,{"date":2563,"open":2564,"high":2549,"low":2565,"close":2566,"change":2567,"percent_change":1200,"volume":2568,"transactions":9,"vwap":2566},"2025-08-12",305.17001,299.89001,301.64001,-2.72,3438300,{"date":2570,"open":2549,"high":1330,"low":2571,"close":2572,"change":2414,"percent_change":301,"volume":2573,"transactions":9,"vwap":2572},"2025-08-11",303.78,304.35999,2649000,{"date":2575,"open":1839,"high":2222,"low":2335,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-08-08",305.45001,-2.46,-0.8,2622000,{"date":2581,"open":2582,"high":1381,"low":2583,"close":2584,"change":1040,"percent_change":1628,"volume":2585,"transactions":9,"vwap":2584},"2025-08-07",309.16,304.35001,307.91,3603300,{"date":2587,"open":1839,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":153,"volume":2592,"transactions":9,"vwap":2590},"2025-08-06",310.39999,301.73999,307.66,8.89,6474300,{"date":2594,"open":1309,"high":1826,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-08-05",298.37,298.76999,-5.46,-1.79,4222900,{"date":2601,"open":2602,"high":2603,"low":2602,"close":2604,"change":2605,"percent_change":1057,"volume":2606,"transactions":9,"vwap":2604},"2025-08-04",300.53,306.35001,304.23001,1.34,4734500,{"date":2608,"open":2401,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":1775,"volume":2613,"transactions":9,"vwap":2611},"2025-08-01",303.70001,301.38,302.89001,2.82,3344800,{"date":2615,"open":2616,"high":2617,"low":2166,"close":1267,"change":2618,"percent_change":480,"volume":2619,"transactions":9,"vwap":1267},"2025-07-31",301.019989,303.47,-3.54,3639600,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":1775,"percent_change":1145,"volume":2626,"transactions":9,"vwap":2625},"2025-07-30",302.57001,305.42999,301.079987,303.60999,2805900,{"date":2628,"open":2320,"high":2629,"low":2326,"close":2630,"change":2631,"percent_change":194,"volume":2632,"transactions":9,"vwap":2630},"2025-07-29",302.82999,302.67001,3.45,3147700,{"date":2634,"open":2635,"high":2636,"low":2637,"close":1250,"change":724,"percent_change":1040,"volume":2638,"transactions":9,"vwap":1250},"2025-07-28",297.059998,299.91,294.98999,3070500,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-07-25",296.81,298.64001,294.89999,298.47,3.99,1.35,3401000,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-07-24",296.91,297.45999,294.41,294.48001,-3.64,-1.22,4426000,{"date":2658,"open":2659,"high":2321,"low":2660,"close":2661,"change":1066,"percent_change":1474,"volume":2662,"transactions":9,"vwap":2661},"2025-07-23",299.48999,296.92001,298.12,2467600,{"date":2664,"open":2665,"high":2176,"low":2666,"close":2667,"change":2560,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-07-22",295.85999,295.049988,299.17001,1.16,2672000,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":1736,"percent_change":1594,"volume":2676,"transactions":9,"vwap":2675},"2025-07-21",298.10999,298.79999,295.28,295.73999,3037500,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2682},"2025-07-18",299.73999,300.39999,296.42999,297.070007,-3.3,-1.1,3481300,{"date":2687,"open":2688,"high":1781,"low":2689,"close":2690,"change":2691,"percent_change":59,"volume":2692,"transactions":9,"vwap":2690},"2025-07-17",299.76999,298.42001,300.37,1.47,3134300,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2310,"change":73,"percent_change":312,"volume":2698,"transactions":9,"vwap":2310},"2025-07-16",299.78,300.48001,296.20999,2804700,{"date":2700,"open":2701,"high":2702,"low":2703,"close":1855,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":1855},"2025-07-15",301.29999,302.79001,299.23999,-2.26,-0.75,2937600,{"date":2708,"open":2709,"high":2412,"low":2710,"close":2711,"change":898,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2711},"2025-07-14",299.17999,294.82999,301.88,0.66,5707500,{"date":2715,"open":2716,"high":2076,"low":2717,"close":2636,"change":1576,"percent_change":102,"volume":2718,"transactions":9,"vwap":2636},"2025-07-11",298.14001,297.29001,4524100,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-07-10",296.29999,300.78,295.019989,298.39001,5.37,1.83,5366800,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2646,"percent_change":143,"volume":2734,"transactions":9,"vwap":2733},"2025-07-09",292.25,293.82001,291.34,293.019989,3265800,{"date":2736,"open":2737,"high":2733,"low":2738,"close":2739,"change":2740,"percent_change":830,"volume":2741,"transactions":9,"vwap":2739},"2025-07-08",293.01001,290.26001,291.67001,-1.86,3123600,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":270,"percent_change":1108,"volume":2748,"transactions":9,"vwap":2747},"2025-07-07",294.12,295.67999,292.48999,293.53,3404300,{"date":2750,"open":2751,"high":2710,"low":2752,"close":2753,"change":270,"percent_change":1108,"volume":2754,"transactions":9,"vwap":2753},"2025-07-03",294.67001,292.60999,294.079987,1678600,{"date":2756,"open":2757,"high":2757,"low":2758,"close":2759,"change":1516,"percent_change":889,"volume":2760,"transactions":9,"vwap":2759},"2025-07-02",298.079987,292.60001,294.63,4021500,{"date":2762,"open":2763,"high":2303,"low":2764,"close":2765,"change":2766,"percent_change":513,"volume":2767,"transactions":9,"vwap":2765},"2025-07-01",292.5,292.35001,297.48999,5.32,5121900,{"date":2769,"open":2770,"high":2771,"low":2770,"close":2772,"change":2773,"percent_change":566,"volume":2774,"transactions":9,"vwap":2772},"2025-06-30",290.88,293.57999,292.17001,0.62,5054800,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2780},"2025-06-27",286.01001,292.19,285.23999,291.54999,5.92,2.07,7422200,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":1628,"percent_change":206,"volume":2790,"transactions":9,"vwap":2789},"2025-06-26",285.95001,286.79001,283.47,285.63,5354900,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":2355,"volume":2798,"transactions":9,"vwap":2796},"2025-06-25",290.85999,291.079987,284.31,285.54999,-5.92,4259800,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":101,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2804},"2025-06-24",289.62,292.10001,288.57999,291.47,0.67,4461200,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2810,"change":2812,"percent_change":2533,"volume":2813,"transactions":9,"vwap":2810},"2025-06-23",288.51999,289.51999,285.87,2.06,5172500,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":2705,"volume":2821,"transactions":9,"vwap":2819},"2025-06-20",289.76999,290.60999,285.57001,287.45999,-2.17,7085000,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":556,"percent_change":439,"volume":2828,"transactions":9,"vwap":2827},"2025-06-18",293,293.10999,288.60001,289.63,4008700,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-06-17",296,296.01001,291.79001,292.31,-3.98,-1.34,3379000,{"date":2839,"open":1772,"high":1383,"low":2840,"close":2841,"change":2842,"percent_change":2740,"volume":2843,"transactions":9,"vwap":2841},"2025-06-16",295.75,296.29001,-5.62,4045700,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":576,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2849},"2025-06-13",301.81,305.10999,301.14999,301.91,-0.41,2435500,{"date":2853,"open":2854,"high":2855,"low":1267,"close":2856,"change":2857,"percent_change":52,"volume":2858,"transactions":9,"vwap":2856},"2025-06-12",301.67001,303.17999,303.16,1.44,2584700,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":597,"volume":2866,"transactions":9,"vwap":2864},"2025-06-11",300.20001,303.20001,297.19,301.72,1.29,3312100,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":949,"volume":915,"transactions":9,"vwap":2872},"2025-06-10",300.01001,302.41,299.45001,300.42999,-4.35,{"date":2875,"open":2876,"high":1809,"low":2877,"close":1431,"change":888,"percent_change":2878,"volume":2879,"transactions":9,"vwap":1431},"2025-06-09",303.73001,299.85001,-0.84,4059800,{"date":2881,"open":2217,"high":2882,"low":2883,"close":2884,"change":2885,"percent_change":260,"volume":2886,"transactions":9,"vwap":2884},"2025-06-06",309.85999,306.81,307.35999,-1.62,2622800,{"date":2888,"open":1988,"high":1988,"low":2228,"close":2889,"change":2890,"percent_change":1508,"volume":2891,"transactions":9,"vwap":2889},"2025-06-05",308.98001,-2.59,3813500,{"date":2893,"open":2894,"high":2895,"low":2026,"close":1722,"change":1971,"percent_change":1137,"volume":2896,"transactions":9,"vwap":1722},"2025-06-04",313,314.25,2069500,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2526,"change":735,"percent_change":2223,"volume":2902,"transactions":9,"vwap":2526},"2025-06-03",311.84,314.39001,309.14999,3028100,{"date":2904,"open":2440,"high":2905,"low":2906,"close":2907,"change":480,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2907},"2025-06-02",313.25,309.39001,312.67999,-0.37,2577000,{"date":2911,"open":1988,"high":2912,"low":2188,"close":2913,"change":2914,"percent_change":2104,"volume":2915,"transactions":9,"vwap":2913},"2025-05-30",315.29001,313.85001,1.99,4062900,{"date":2917,"open":2033,"high":2918,"low":2919,"close":2920,"change":1408,"percent_change":2083,"volume":2921,"transactions":9,"vwap":2920},"2025-05-29",313.5,310.040009,311.85999,2248800,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":2434,"percent_change":1091,"volume":2928,"transactions":9,"vwap":2927},"2025-05-28",314.95001,315.64999,312.19,312.84,1935600,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2924,"change":238,"percent_change":395,"volume":2934,"transactions":9,"vwap":2924},"2025-05-27",314.51001,315.62,312.16,2526700,{"date":2936,"open":2937,"high":2925,"low":2938,"close":2939,"change":2940,"percent_change":1628,"volume":2941,"transactions":9,"vwap":2939},"2025-05-23",315.070007,313.029999,314.57001,0.26,2701500,{"date":2943,"open":2944,"high":2945,"low":2946,"close":1946,"change":2090,"percent_change":1091,"volume":2947,"transactions":9,"vwap":1946},"2025-05-22",316.12,316.62,312.63,2642000,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":2954,"percent_change":1066,"volume":2955,"transactions":9,"vwap":2953},"2025-05-21",317.51999,318.67001,315.17001,316.44,-3.36,2386700,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":949,"percent_change":1594,"volume":2962,"transactions":9,"vwap":2961},"2025-05-20",321.22,321.72,318.85001,319.79999,2035000,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":1368,"percent_change":630,"volume":2969,"transactions":9,"vwap":2968},"2025-05-19",318.10999,321.60999,318.029999,321.23001,2748600,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":2976,"percent_change":965,"volume":2977,"transactions":9,"vwap":2975},"2025-05-16",314.37,318.66,313.37,318.60999,4.13,2636900,{"date":2979,"open":2980,"high":2981,"low":2980,"close":2982,"change":2983,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2982},"2025-05-15",307.79999,315.13,314.48001,6.98,2.27,2928500,{"date":2987,"open":2988,"high":2989,"low":1773,"close":1374,"change":1791,"percent_change":1792,"volume":2990,"transactions":9,"vwap":1374},"2025-05-14",308.23999,308.91,2656600,{"date":2992,"open":2993,"high":2994,"low":2094,"close":2995,"change":2996,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2995},"2025-05-13",311.64999,312.17001,308.69,-3.23,-1.04,3018600,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":829,"percent_change":2125,"volume":3005,"transactions":9,"vwap":3004},"2025-05-12",312.01001,312.17999,305.01001,311.92001,4137900,{"date":3007,"open":3008,"high":2895,"low":2519,"close":3009,"change":1483,"percent_change":205,"volume":3010,"transactions":9,"vwap":3009},"2025-05-09",312.89999,313.67999,1917800,{"date":3012,"open":3013,"high":1953,"low":3014,"close":3015,"change":3016,"percent_change":449,"volume":3017,"transactions":9,"vwap":3015},"2025-05-08",318.079987,313.17999,313.48999,-4.64,2131500,{"date":3019,"open":2461,"high":3020,"low":2944,"close":3021,"change":2605,"percent_change":2132,"volume":3022,"transactions":9,"vwap":3021},"2025-05-07",319.23999,318.13,2725900,{"date":3024,"open":3025,"high":3026,"low":2040,"close":3027,"change":1192,"percent_change":87,"volume":3028,"transactions":9,"vwap":3027},"2025-05-06",315.10999,317.23999,316.79001,2691700,{"date":3030,"open":2894,"high":1728,"low":3031,"close":2493,"change":3032,"percent_change":1218,"volume":3033,"transactions":9,"vwap":2493},"2025-05-05",310.70001,3.76,3534100,{"date":3035,"open":3036,"high":3037,"low":1894,"close":3038,"change":3039,"percent_change":3040,"volume":3041,"transactions":9,"vwap":3038},"2025-05-02",313.54999,315.97,311.95999,-1.68,-0.54,3994600,{"date":3043,"open":2512,"high":3044,"low":3045,"close":3046,"change":3047,"percent_change":3048,"volume":3049,"transactions":9,"vwap":3046},"2025-05-01",319.25,311.60001,313.64001,-6.01,-1.88,5186900,{"date":3051,"open":3027,"high":3052,"low":3053,"close":1931,"change":3054,"percent_change":3055,"volume":3056,"transactions":9,"vwap":1931},"2025-04-30",321,313.10001,5.15,1.64,5564600,{"date":3058,"open":3059,"high":1453,"low":2894,"close":1947,"change":1226,"percent_change":1136,"volume":3060,"transactions":9,"vwap":1947},"2025-04-29",316.059998,3164500,{"date":3062,"open":3063,"high":3064,"low":2895,"close":3065,"change":2370,"percent_change":3066,"volume":3067,"transactions":9,"vwap":3065},"2025-04-28",317.70001,318.019989,316.81,0.02,2578300,{"date":3069,"open":3070,"high":3071,"low":3072,"close":3073,"change":1130,"percent_change":239,"volume":3074,"transactions":9,"vwap":3073},"2025-04-25",316.5,321.78,315.029999,316.73999,2282900,{"date":187,"open":3076,"high":3077,"low":3078,"close":1916,"change":3079,"percent_change":1887,"volume":3080,"transactions":9,"vwap":1916},318.42999,318.89001,313.53,-2.21,2479500]