[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MCK":3,"homepage-market-summary":35,"stock-historical-MCK":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MCK","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},"McKesson Corporation","NYSE",null,"WHOLESALE-DRUGS, PROPRIETARIES & DRUGGISTS' SUNDRIES","McKesson is one of three leading pharmaceutical wholesalers in the US engaged in sourcing and distributing branded, generic, and specialty pharmaceutical products to pharmacies (retail chains, independent, and mail order), hospitals networks, and healthcare providers. Along with Cencora and Cardinal Health, the three account for over 90% of the US pharmaceutical wholesale industry. Outside the US market, McKesson engages in pharmaceutical wholesale and distribution in Canada. Additionally, the company supplies medical-surgical products and equipment to healthcare facilities and provides a variety of technology solutions for pharmacies.","43,000","Irving, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.408,3.76,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},921.67,921,928.46,914.225,915.45,6.22,0.68,660977.280882,27540,921.5025,999,723.67999,879288.0710898725,71.9,8027,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":30,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},637,866217,316169305.843558,33.88,"2025-04-24",[189,190,200,211,222,233,243,254,265,275,285,296,306,317,328,338,349,360,371,382,393,404,415,426,437,448,459,470,481,492,503,514,525,536,547,558,569,580,590,601,611,622,633,644,654,665,676,686,697,707,718,728,738,749,758,769,780,789,798,806,815,824,833,842,851,860,869,877,886,895,904,913,922,931,939,948,957,965,973,982,991,1000,1009,1017,1026,1035,1044,1053,1062,1071,1079,1086,1094,1103,1112,1120,1128,1136,1145,1154,1163,1169,1178,1186,1195,1204,1212,1221,1227,1235,1243,1251,1260,1269,1278,1287,1296,1304,1312,1319,1327,1335,1343,1351,1359,1368,1376,1385,1394,1403,1412,1420,1428,1436,1445,1454,1463,1472,1481,1490,1499,1506,1515,1523,1531,1539,1548,1556,1565,1574,1583,1590,1598,1606,1615,1624,1633,1640,1649,1656,1665,1674,1683,1692,1700,1709,1716,1724,1731,1739,1747,1756,1764,1772,1781,1789,1795,1804,1813,1822,1831,1840,1848,1857,1866,1875,1884,1892,1900,1908,1916,1924,1932,1940,1946,1953,1961,1969,1978,1985,1993,2001,2010,2018,2026,2035,2044,2052,2061,2069,2077,2085,2094,2103,2111,2119,2128,2136,2143,2152,2160,2168,2177,2186,2194,2202,2209,2216,2224,2232,2240,2246,2252,2261,2270,2278,2287,2295,2302,2311,2319,2328,2336,2343,2351,2358,2367,2374,2382,2390,2399,2408,2417,2425,2434,2443,2450,2457,2466,2473,2481,2489,2498,2505,2513,2519,2528,2536,2543,2551,2559,2568,2576,2585,2593,2600,2609,2616,2624,2632,2640,2649,2658,2665,2674,2682,2690,2697,2705,2713,2720,2727,2735,2744,2753,2760,2769,2777,2786,2793,2800,2807,2815,2823,2831,2839,2847,2855,2863,2872,2881,2890,2899,2907,2915,2923,2932,2939,2948,2956,2965,2974,2982,2990,2998,3006,3013,3020,3029,3036,3043,3051,3058,3067,3075,3083,3090,3098,3106,3113,3122,3129,3137,3144,3153,3160,3169,3176,3182,3190,3197,3206,3212,3221,3229,3238,3246,3254,3260,3268,3275,3281,3288,3296,3305],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",905.22,922.46,900.72,13.17,1.46,697633.788256,29955,915.3026,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",899.02,905.55,881.4,902.28,3.46,0.38,777048.785082,35026,894.4824,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",886.47,924.21,881.34,898.82,45.01,5.27,1210109.510758,44205,897.6129,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",862.26,866.19,847.3,853.81,-11.01,-1.27,696936.231118,24366,856.5221,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":180,"volume":240,"transactions":241,"vwap":242},"2026-09-29",849.29,866.44,847.285,864.82,8.53,476909.179136,23139,859.0723,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",865.02,871.195,855.64,856.29,-10.35,-1.19,550012.178331,26803,859.0196,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",865,871,858.76,866.64,-2.72,-0.31,452044.598565,24063,864.4707,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":229,"volume":272,"transactions":273,"vwap":274},"2026-09-24",883.02,896.6,866.59,869.36,-11.14,593544.666738,28146,877.2581,{"date":276,"open":277,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",889.79,907.07,880.5,-10.73,-1.2,672912.781234,24281,885.9753,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",891.11,897.57,882.88,891.23,4.76,0.54,935680.924704,26291,891.7197,{"date":297,"open":298,"high":299,"low":300,"close":213,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",874.79,895.34,873.3501,11.82,1.35,940313.903347,25449,886.1729,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",872.78,881.05,864.12,874.65,-4.92,-0.56,2707475.791374,30978,874.5241,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",886.11,889.81,874.73,879.57,-7.72,-0.87,577241.892565,27161,880.2565,{"date":329,"open":330,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",895.57,897.68,887.29,-12.27,-1.36,902280.588346,28610,890.7366,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",902.31,907.4975,883.59,899.56,-11.39,-1.25,990598.832965,30915,897.6421,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",900,912,893.38,910.95,29.44,3.34,616597.196001,30805,903.9052,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",888.37,893.92,874.31,881.51,0.65,0.07,939175.413057,27456,880.7572,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",899.77,904.83,879.24,880.86,-10.82,-1.21,852973.069265,34479,884.3423,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-09",889.25,897.51,880.27,891.68,2.56,0.29,972384.076206,26738,891.85,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-08",891.45,904.505,877.53,889.12,-18.87,-2.08,747849.072731,32777,893.9744,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-04",911.15,921.09,905.103,907.99,-13.39,-1.45,879268.00167,24465,913.3156,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-03",924.89,929.95,916.14,921.38,-3.4,-0.37,816793.964765,29812,922.4606,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-02",914.29,928.49,910.655,924.78,18.01,1.99,777990.724425,31364,923.5122,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-01",887.7,914.43,886.8345,906.77,21.45,2.42,787989.205309,30717,906.3987,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-31",882.83,892.8,876.482,885.32,-8.07,-0.9,1383313.653321,29331,886.2838,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-28",895.04,900.22,890.795,893.39,2.88,0.32,606054.043505,25789,894.6938,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-27",889.27,891.95,880.77,890.51,-6.14,-0.68,1108251.180157,27210,889.8156,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-26",905.54,918,891.9939,896.65,-8.44,-0.93,1059205.148863,35224,898.9455,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-25",871.4,905.66,869.365,905.09,31.3,3.58,882581.968214,37162,896.0676,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-24",861.47,875.64,859.75,873.79,14.89,1.73,600502.526499,29428,870.7183,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-21",839.84,867.915,837.8801,858.9,20.15,2.4,1580737.503392,39647,859.9496,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-20",850,858.68,838.71,838.75,-14.96,-1.75,557138.345056,27645,845.8785,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-19",864.22,869.99,850.01,853.71,-15.55,-1.79,938752.041881,30731,857.7526,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-18",870.23,886.14,867.65,869.26,9.34,1.09,618697.355954,28391,875.4668,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-17",859.49,879.335,855.93,859.92,-9.08,-1.04,1137059.980927,33255,864.6163,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-14",859.74,869.79,852.99,869,12.31,1.44,614189.79168,28536,864.8333,{"date":581,"open":582,"high":583,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-13",873.09,875.46,856.69,-22.04,-2.51,991988.138281,38521,860.8627,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-12",901.9,901.975,873.35,878.73,-23.04,-2.55,1089507.939264,39960,885.7946,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-11",877.33,902.05,901.77,21.9,2.49,802208.392945,33732,896.3991,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-10",873.04,894.74,870.465,879.87,10.29,1.18,796993.376577,35178,881.7824,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-07",864.34,889.69,864.32,869.58,-1.8,-0.21,1486281.123944,41202,877.074,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-06",912.19,912.5,840,871.38,-5.85,-0.67,1568912.268603,52370,860.7703,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-05",840.4,879.48,877.23,46.8,5.64,1112844.532858,44762,862.1137,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-08-04",815.985,835.95,810.88,830.43,3.29,0.4,920490.595093,36507,829.6775,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-08-03",858.55,863.08,822.65,827.14,-29.05,-3.39,1411447.922654,39706,838.8827,{"date":677,"open":527,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-31",863.55,843.72,856.19,-9.32,-1.08,762783.322672,29309,857.4767,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-30",868.68,877.15,862.6641,865.51,-23.05,-2.59,850444.835326,31562,867.5653,{"date":698,"open":351,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-29",907,887.61,888.56,-0.94,-0.11,832628.945826,35668,894.8454,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-28",868.82,894.1,865.505,889.5,39.44,4.64,1509962.964163,50343,883.635,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":554,"volume":725,"transactions":726,"vwap":727},"2026-07-27",841.87,856.52,836.86,850.06,9.16,796909.787728,30305,851.7722,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":433,"volume":735,"transactions":736,"vwap":737},"2026-07-24",829.93,843.53,827.48,840.9,16.41,801884.415548,26875,839.1465,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-23",811.46,825.02,809.94,824.49,10.45,1.28,755032.225025,25807,820.8216,{"date":750,"open":751,"high":637,"low":752,"close":753,"change":754,"percent_change":543,"volume":755,"transactions":756,"vwap":757},"2026-07-22",834.13,808.56,814.04,-14.8,710502.449972,29559,820.2207,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-21",824.56,830.93,820.5016,828.84,-2.62,-0.32,846486.377936,31050,826.7823,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-20",835.74,839.3,825.1602,831.46,-9.93,-1.18,698171.032864,27638,832.849,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-17",852.81,861,839.90997,841.39001,0.08,0.01,1118600,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-16",808.29999,843.79999,804.13,841.31,44.96,5.65,1329400,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":324,"volume":805,"transactions":9,"vwap":803},"2026-07-15",799.90002,811.38,793.59998,796.34998,-7.02,664800,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-14",802.01001,812.90997,790.57001,803.37,-8.91,-1.1,1115700,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-13",812.87,822.38,806.23999,812.28003,6.32,0.78,618700,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-10",793.21997,806.48999,791.17999,805.96002,13.15,1.66,491700,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-09",812.090027,817.79999,786.81,792.81,-25.85,-3.16,1005200,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-08",807.84998,823.85999,803.39001,818.65997,11.33,1.4,1125400,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-07",793.56,811.90997,792.5,807.33002,23.1,2.95,1109900,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-07-06",784.71997,789.099976,776,784.22998,-2.07,-0.26,1130500,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-07-02",770,787.35999,786.29999,18.24,2.37,952600,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-07-01",757,772.51001,747.65002,768.059998,12.46,1.65,1200700,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-30",746.02002,760.70001,744.58002,755.59998,8.0699,1.08,1688400,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-29",771.63,781.71002,745.64001,747.53003,-15.98,-2.09,1559900,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-26",777.47998,784.14001,761.15997,763.51001,-0.3,-0.04,1736100,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-25",766.56,782.67999,762.96002,763.81,-2.74,-0.36,1186600,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-24",768.22998,777.79999,762.45001,766.54999,2.64,0.35,1279000,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":388,"volume":938,"transactions":9,"vwap":936},"2026-06-23",762.76001,768.76001,754.48999,763.90997,19.06,1363600,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-22",751.70001,757.17999,744.45001,744.84998,-5.78,-0.77,1454600,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-18",775.71997,778.01001,747.40002,750.63,-29.17,-3.74,2477000,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":72,"volume":964,"transactions":9,"vwap":962},"2026-06-17",775.13,784.66998,772,779.79999,-5.63,1079000,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":796,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-06-16",783.059998,787.57001,771.28998,785.42999,0.72,659100,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-15",778.88,781.81,762.53998,779.78003,-4.27,-0.54,824600,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-12",790.71002,796.53998,782.46997,784.049988,-3.14,-0.4,608800,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-11",792.63,800.35999,787.02002,787.19,-3.25,-0.41,827200,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-10",788,794,780.65997,790.44,6.21,0.79,637600,{"date":1010,"open":1011,"high":1012,"low":1013,"close":865,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":865},"2026-06-09",763,787.26001,759.25,17.59,2.29,882300,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-08",763.10999,782.76001,761.98999,766.64001,-9.02,-1.16,794800,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-05",764,781.27002,759.84998,775.65997,18.71,2.47,982000,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-06-04",751.56,759.090027,747.5,756.95001,17.42,2.36,902700,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-06-03",740.16998,743.28003,729.19,739.53003,2.75,0.37,786000,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-06-02",735.27002,738.96997,730.15002,736.78003,1.96,0.27,885200,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-06-01",735.5,743,730.65997,734.82001,-7.62,-1.03,913600,{"date":1072,"open":1073,"high":1021,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-29",760.039978,738.090027,742.44,-14.54,-1.92,1938600,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":101,"percent_change":367,"volume":1085,"transactions":9,"vwap":1084},"2026-05-28",754.67999,767.51001,753.62,756.97998,1450000,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1060,"volume":1093,"transactions":9,"vwap":1091},"2026-05-27",754.37,763.78003,750.34998,756.46997,2.0699,1367300,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-26",760.01001,766.65997,750.48999,754.40002,-11.68,-1.52,1978100,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-22",769.14001,772.94,759.29999,766.080017,-0.42,-0.05,2323900,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":301,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-21",752.57001,766.60999,748.96997,766.5,1.57,1640800,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1081,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1081},"2026-05-20",761.22998,765.51001,751.47998,-7.21,-0.95,1088700,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-19",780,782.47998,761.89001,-14.08,-1.81,1264500,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-18",757.25,777.34998,756.23999,775.96997,15.4,2.02,1199300,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-15",754.059998,766.42999,751.63,760.57001,13.34,1.79,1534400,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-14",736.52002,750.75,736.070007,747.22998,10.05,1.36,933500,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":607,"percent_change":86,"volume":1168,"transactions":9,"vwap":1167},"2026-05-13",727.69,748.63,737.17999,966000,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-12",731.45001,742.29999,724.70001,734.69,9.52,1.31,951600,{"date":1179,"open":1180,"high":1181,"low":31,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-11",743.45001,755,725.16998,-10.92,-1.48,1693200,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-05-08",739.75,772.41998,726.02002,736.090027,-18.67,-2.47,2179600,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-05-07",739.90002,755.84998,729.67999,754.76001,11.09,1.49,2020800,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-05-06",777,735.78998,743.66998,-57.34,-7.16,2877200,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-05-05",809.51001,811.96002,800.29999,801.01001,-6.84,-0.85,882200,{"date":1222,"open":791,"high":1223,"low":994,"close":844,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":844},"2026-05-04",813.37,-6.17,-0.76,839100,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":776,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-05-01",820.25,821,807.58002,814.02002,-0.14,633800,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":455,"volume":1242,"transactions":9,"vwap":1240},"2026-04-30",818.21997,822.21002,791.090027,815.20001,-7.43,1367400,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1184,"volume":1250,"transactions":9,"vwap":1248},"2026-04-29",829.64001,834.57001,822,822.63,-12.37,791000,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-28",836.33002,841.84998,829.65997,835,6.68,0.81,813200,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-27",827.01001,835.19,822.53998,828.32001,0.21,0.03,934800,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-24",829,830.52002,817.44,828.10999,-7.99,-0.96,692300,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-23",827.51001,836.84998,825.77002,836.099976,6.87,0.83,673900,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-22",840.77002,847.049988,821.98999,829.22998,-13.02,-1.55,1118000,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-21",858,836.62,842.25,-16.79,-1.95,1240900,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1219,"volume":1311,"transactions":9,"vwap":1309},"2026-04-20",864.98999,873.030029,853.42999,859.039978,-7.34,582200,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1276,"percent_change":703,"volume":1318,"transactions":9,"vwap":1317},"2026-04-17",866.96997,867.83002,855.5,866.38,833200,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":65,"volume":1326,"transactions":9,"vwap":1324},"2026-04-16",863.73999,871.17999,861.01001,867.34003,3.92,520700,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":367,"volume":1334,"transactions":9,"vwap":1332},"2026-04-15",861.84003,869.96997,857.84003,863.41998,0.63,465600,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":629,"volume":1342,"transactions":9,"vwap":1340},"2026-04-14",862.84998,875.53003,857.85999,862.78998,-1.78,614400,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1069,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-04-13",865.46997,870.71002,855.17999,864.57001,-0.12,554700,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":455,"volume":1358,"transactions":9,"vwap":1356},"2026-04-10",869.73999,873.20001,855.10999,865.59998,-7.83,615200,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-04-09",869.01001,879.099976,868.030029,873.42999,2.25,0.26,593200,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1322,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1322},"2026-04-08",859.28998,873.83002,850.59003,14.56,1.7,875700,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-04-07",857.81,866,845.52002,856.62,-0.15,-0.02,891800,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-04-06",862.15002,877.77002,850.84003,856.77002,-27.51,-3.11,803700,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-04-02",872.16998,887.25,866.78998,884.28003,11.96,1.37,570800,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-04-01",863.080017,880.85999,863,872.32001,6.96,0.8,729500,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-31",866.71002,846.72998,865.35999,5.17,0.6,898900,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1267,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-03-30",869.95001,875.070007,856.44,860.19,0,689200,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":421,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-03-27",862.52002,864.90002,852.54999,860.15997,-0.39,841000,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-26",879.62,884.070007,863.049988,863.56,-16.19,-1.84,835200,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-25",881.33002,892.21997,877.030029,879.75,-2.19,-0.25,669500,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-24",876.080017,887.16998,864.78003,881.94,4.93,0.56,697000,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-23",896.16998,904.42999,876.73999,877.01001,-8.83,-1,660300,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-20",893.47998,903.96002,875.96997,885.84003,-13.11,-1.46,1936800,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-19",922.66998,934.16998,898.070007,898.95001,-21.4,-2.33,899200,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-18",938.94,944.41998,916.60999,920.34998,-21.54,-2.29,767400,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":334,"percent_change":1233,"volume":1505,"transactions":9,"vwap":1504},"2026-03-17",942.90997,948.63,923.95001,941.89001,755700,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-16",947.34003,953.67999,936.059998,943.25,2.34,0.25,612400,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":422,"volume":1522,"transactions":9,"vwap":1520},"2026-03-13",950.34998,959.95001,937.34003,940.90997,-3.45,543300,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":893,"volume":1530,"transactions":9,"vwap":1528},"2026-03-12",931.26001,949.85999,928,944.35999,10.07,522900,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1418,"volume":1538,"transactions":9,"vwap":1536},"2026-03-11",921.15002,940.42999,917.96997,934.28998,5.6,478100,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-03-10",944.22998,945,925.090027,928.69,-13.47,-1.43,645400,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":607,"volume":1555,"transactions":9,"vwap":1553},"2026-03-09",920.10999,942.16998,913.090027,942.15997,22.9,765700,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-03-06",927.84003,928.42999,909.77002,919.26001,-12.09,-1.3,921500,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-03-05",948.099976,948.38,920.039978,931.34998,-47.36,-4.84,1479500,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-03-04",991.28998,992.65002,977.32001,978.71002,-16.98,-1.71,550900,{"date":1584,"open":1585,"high":30,"low":1586,"close":1587,"change":1588,"percent_change":51,"volume":1589,"transactions":9,"vwap":1587},"2026-03-03",989.049988,973,995.69,4.74,571700,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":499,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-03-02",990,995.070007,979.79999,990.95001,0.36,523000,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1601,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1601},"2026-02-27",977.28003,987.37,974,12.92,1.33,1059700,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-26",968.20001,977.27002,961,974.45001,11.21,1.16,599900,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-25",959.84998,965.46002,953,963.23999,5.88,0.61,657500,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-24",952.71002,959.41998,943.69,957.35999,8.11,0.85,495000,{"date":1634,"open":1542,"high":1635,"low":1628,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-23",963,949.25,1.77,0.19,545200,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-20",937.14001,949.90997,931,947.47998,10.34,1.1,822000,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1642,"change":1654,"percent_change":565,"volume":1655,"transactions":9,"vwap":1642},"2026-02-19",948.32001,950.76001,932.14001,-9.83,650900,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-18",947.42999,950.41998,935,946.96997,0.5,0.05,522400,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-17",942.20001,950,935.66998,946.46997,11.72,1.25,551600,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-13",917.40997,938.030029,915.080017,934.75,18.75,2.05,874000,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-02-12",953.32001,968.60999,894.59003,916,-37.19,-3.9,1548000,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1318,"transactions":9,"vwap":1697},"2026-02-11",933.39001,953.56,930.34003,953.19,17.98,1.92,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-02-10",965,966.049988,931.42999,935.21002,-27.11,-2.82,869600,{"date":1710,"open":1668,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":576,"volume":1715,"transactions":9,"vwap":1713},"2026-02-09",967.10999,939.53003,962.32001,13.64,785300,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1126,"volume":1723,"transactions":9,"vwap":1721},"2026-02-06",955,971.92999,935.65002,948.67999,-9.12,1190500,{"date":1725,"open":1726,"high":1719,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-02-05",862,957.79999,135.8,16.52,2244900,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1247,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1247},"2026-02-04",845,851.10999,817.16998,-29.12,-3.42,1709100,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":292,"volume":1746,"transactions":9,"vwap":1744},"2026-02-03",842.26001,855.98999,841.039978,851.12,4.61,799600,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-02-02",836.090027,847.21002,830,846.51001,15.3,1.84,600600,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":893,"volume":1763,"transactions":9,"vwap":1761},"2026-01-30",819.42999,833.84003,818.70001,831.21002,8.91,699100,{"date":1765,"open":1751,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-29",849.049988,820.84998,822.29999,-4.32,-0.52,677700,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-28",829.35999,834.070007,815,826.62,-7.56,-0.91,541000,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-27",818.84998,843.059998,834.17999,7.56,0.91,576600,{"date":1790,"open":1791,"high":1792,"low":1247,"close":1777,"change":1793,"percent_change":822,"volume":1794,"transactions":9,"vwap":1777},"2026-01-26",822.67999,831.38,6.39,567700,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-23",815.25,822.35999,810.66998,820.22998,3.18,0.39,409400,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-22",823.83002,826.67999,814.98999,817.049988,-6.2,-0.75,583700,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2026-01-21",819.40997,829.070007,807,823.25,1.41,0.17,665400,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2026-01-20",838.41998,847.89001,820.63,821.84003,-18.62,-2.22,705200,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2026-01-16",842.02002,847.90002,837.64001,840.46002,-3.67,-0.43,603200,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":122,"volume":1847,"transactions":9,"vwap":1845},"2026-01-15",832.38,844.26001,828.080017,844.13,9.97,619600,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2026-01-14",822.78998,838.46002,820.13,834.15997,10.18,1.24,492900,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2026-01-13",826.40997,836.59998,820.030029,823.97998,-1.64,-0.2,487000,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2026-01-12",817,831.32001,815.42999,825.62,9.56,1.17,495300,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2026-01-09",816.97998,824.70001,814.77002,816.059998,1.43,0.18,583300,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":681,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2026-01-08",824.78003,838.97998,806.099976,814.63,-1.13,686500,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":261,"volume":1899,"transactions":9,"vwap":1897},"2026-01-07",826.90002,844.69,821.29999,823.95001,-2.56,611000,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1638,"volume":1907,"transactions":9,"vwap":1905},"2026-01-06",824.20001,834.44,820.02002,826.51001,1.59,515100,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1882,"volume":1915,"transactions":9,"vwap":1913},"2026-01-05",816.17999,825.96002,794.59003,824.91998,1.48,786900,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":207,"volume":1923,"transactions":9,"vwap":1921},"2026-01-02",818,826.20001,810.47998,823.44,3.15,415000,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1219,"volume":1931,"transactions":9,"vwap":1929},"2025-12-31",827.90002,829.25,819.91998,820.28998,-7.04,430200,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":422,"volume":1939,"transactions":9,"vwap":1937},"2025-12-30",830.41998,832.88,826.85999,827.33002,-3.09,324400,{"date":1941,"open":1942,"high":1943,"low":1807,"close":1934,"change":1944,"percent_change":1366,"volume":1945,"transactions":9,"vwap":1934},"2025-12-29",829.87,833.71997,2.16,379400,{"date":1947,"open":1948,"high":1751,"low":1949,"close":1950,"change":1951,"percent_change":94,"volume":1952,"transactions":9,"vwap":1950},"2025-12-26",826.82001,823.34003,828.26001,1.83,179900,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":786,"volume":1960,"transactions":9,"vwap":1958},"2025-12-24",826.45001,830.65002,826.32001,826.42999,0.7,163500,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":127,"volume":1968,"transactions":9,"vwap":1966},"2025-12-23",814.38,825.88,813,825.72998,7.33,388500,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-12-22",819,823.52002,813.66998,818.40002,-1.85,-0.23,490600,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1229,"change":1983,"percent_change":122,"volume":1984,"transactions":9,"vwap":1229},"2025-12-19",813.47998,825.60999,811.76001,9.69,1427100,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1662,"volume":1992,"transactions":9,"vwap":1990},"2025-12-18",810.96997,819.39001,807.75,810.56,4.04,671600,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":1109,"volume":2000,"transactions":9,"vwap":1998},"2025-12-17",811.46997,812.97998,801.21002,806.52002,-3.44,722000,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-12-16",823,824.95001,804.16998,809.96002,-13.05,-1.59,641600,{"date":2011,"open":2012,"high":2013,"low":1965,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-12-15",816.070007,824.81,823.01001,9.21,1.13,692100,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":629,"volume":2025,"transactions":9,"vwap":2023},"2025-12-12",818.46002,826,812,813.79999,-1.74,1010300,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-12-11",812.62,819.53003,806.98999,815.53998,2.44,0.3,732500,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-12-10",798.15002,815.90997,793.91998,813.099976,18.09,2.28,1192600,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":422,"volume":2051,"transactions":9,"vwap":2049},"2025-12-09",807.099976,807.14001,794.82001,795.01001,-2.92,623000,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-12-08",805.15997,807.34003,789.96002,797.92999,-10.69,-1.32,989000,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":477,"volume":2068,"transactions":9,"vwap":2066},"2025-12-05",813.62,818.91998,806.28998,808.62,-5.56,597800,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":554,"volume":2076,"transactions":9,"vwap":2074},"2025-12-04",805.40002,814.69,803,814.17999,8.81,880900,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-12-03",835.39001,802.71997,805.37,-24.33,-2.93,1486100,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-12-02",851.65997,854.32001,825.080017,829.70001,-27.19,-3.17,1331100,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-12-01",875.75,883.29999,855.59003,856.89001,-24.23,-2.75,832000,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":693,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-11-28",882.27002,888.34003,880.44,881.12,-0.29,410500,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-11-26",892.53998,895.58002,883.71002,-5.57,-0.63,617000,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-11-25",875,891.59998,873.64001,889.28003,19.07,2.19,829200,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":51,"volume":2135,"transactions":9,"vwap":2133},"2025-11-24",867.76001,873.45001,860.53003,870.21002,4.18,946100,{"date":2137,"open":2138,"high":1353,"low":2139,"close":2140,"change":2141,"percent_change":100,"volume":2142,"transactions":9,"vwap":2140},"2025-11-21",851.34003,848.5,866.030029,16.57,754500,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-11-20",857.41998,861.39001,845.47998,849.46002,-3.01,-0.35,612200,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":1276,"volume":2159,"transactions":9,"vwap":2157},"2025-11-19",859.33002,867.38,849.60999,852.46997,-8.28,815600,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":366,"volume":2167,"transactions":9,"vwap":2165},"2025-11-18",859.27002,863.46997,842.33002,860.75,5.52,927200,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-11-17",846.65997,855.58002,843.02002,855.22998,13.14,1.56,768300,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-11-14",849.70001,855,841.34998,842.090027,-4.15,-0.49,758200,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":366,"volume":2193,"transactions":9,"vwap":2191},"2025-11-13",837.02002,849.73999,836.95001,846.23999,5.49,712600,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-11-12",854.099976,838.98999,840.75,-15.69,-1.83,1157400,{"date":2203,"open":2204,"high":2205,"low":2206,"close":1424,"change":2083,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1424},"2025-11-11",860.21997,861.54999,852.52002,-0.34,388900,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":137,"volume":1589,"transactions":9,"vwap":2214},"2025-11-10",842.90997,861.97998,842.039978,859.37,7.38,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":946,"volume":2223,"transactions":9,"vwap":2221},"2025-11-07",861.63,867.63,846.42999,851.98999,-6.62,619400,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":1374,"volume":2231,"transactions":9,"vwap":2229},"2025-11-06",832.34998,860,793.31,858.60999,14.35,1097300,{"date":2233,"open":2234,"high":2235,"low":2236,"close":1843,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1843},"2025-11-05",841.66998,863.32001,836.26001,2.59,0.31,1217500,{"date":2241,"open":2242,"high":2220,"low":854,"close":2234,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2234},"2025-11-04",817.82001,21.38,2.61,952000,{"date":2247,"open":1980,"high":2248,"low":2249,"close":1929,"change":2250,"percent_change":1647,"volume":2251,"transactions":9,"vwap":1929},"2025-11-03",821.28998,805.95001,8.95,650700,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-10-31",820.090027,830.91998,808.21997,811.34003,-14.19,-1.72,933200,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-10-30",825.02002,846.32001,821.70001,825.53003,17.9,2.22,919200,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":207,"volume":2277,"transactions":9,"vwap":2275},"2025-10-29",803.88,811.62,801.73999,807.63,3.04,512300,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-10-28",811.44,812.69,800.53998,804.59003,-6.85,-0.84,453100,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2280,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2280},"2025-10-27",801.34998,811.85999,799.16998,9.77,1.22,451500,{"date":2296,"open":2297,"high":1989,"low":2298,"close":2299,"change":2300,"percent_change":1647,"volume":2301,"transactions":9,"vwap":2299},"2025-10-24",794.40002,791.63,801.66998,8.7,476400,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-10-23",796.84003,799.5,787.01001,792.96997,-2.65,-0.33,454800,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":147,"volume":2318,"transactions":9,"vwap":2316},"2025-10-22",792.64001,797.27002,781.85999,795.62,8.33,460200,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-10-21",787.82001,788.91998,780.90002,787.28998,-0.53,-0.07,586300,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2321,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2321},"2025-10-20",787.46002,793.53998,780.31,1.82,0.23,413700,{"date":2337,"open":1029,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":1161,"volume":2342,"transactions":9,"vwap":2340},"2025-10-17",793.10999,774.039978,786,10.56,621000,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":400,"volume":2350,"transactions":9,"vwap":2348},"2025-10-16",789.22998,793.96997,774.45001,775.44,-16.49,688700,{"date":2352,"open":2353,"high":2354,"low":864,"close":2355,"change":2356,"percent_change":745,"volume":2357,"transactions":9,"vwap":2355},"2025-10-15",778.47998,792.34003,791.92999,10.03,574400,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-10-14",773,783.89001,762.25,781.90002,12.41,1.61,666500,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2371,"change":2372,"percent_change":822,"volume":2373,"transactions":9,"vwap":2371},"2025-10-13",752.46997,775.70001,769.48999,5.94,535000,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":93,"volume":2381,"transactions":9,"vwap":2379},"2025-10-10",758.96997,769.44,757.94,763.54999,5.59,556700,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":389,"volume":2389,"transactions":9,"vwap":2387},"2025-10-09",754.90997,759.32001,747.59998,757.96002,2.21,423200,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-10-08",752.28003,756.35999,744,755.75,5.62,0.75,483200,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-10-07",738.46002,750.73999,733.17999,750.13,8.84,1.19,653400,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-10-06",736.92999,743.70001,732.77002,741.28998,3.23,0.44,724500,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":260,"volume":2424,"transactions":9,"vwap":2422},"2025-10-03",758,762.15997,730.039978,738.059998,-20.64,1093000,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-10-02",758.15997,764.34998,753.34998,758.70001,-6.38,-0.83,665000,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-10-01",770.29999,776.14001,762.92999,765.080017,-7.46,-0.97,773100,{"date":2444,"open":2438,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":1819,"volume":2449,"transactions":9,"vwap":2447},"2025-09-30",774.84998,759.85999,772.53998,10.72,959800,{"date":2451,"open":2376,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":1820,"volume":2456,"transactions":9,"vwap":2454},"2025-09-29",765.23999,756.21002,761.82001,1.27,711500,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-09-26",743.17999,761.71997,741.78003,760.54999,24.03,3.26,820400,{"date":2467,"open":2468,"high":2469,"low":2470,"close":1156,"change":2471,"percent_change":840,"volume":2472,"transactions":9,"vwap":1156},"2025-09-25",762.59998,763.01001,715.31,-24.06,1536700,{"date":2474,"open":2475,"high":871,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-09-24",750,745.65997,760.58002,19.27,2.6,916700,{"date":2482,"open":2483,"high":2484,"low":2483,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-09-23",714,748.75,741.31,44.31,6.36,1141100,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-09-22",696.20001,700.78998,687.67999,697,-1.31,-0.19,583800,{"date":2499,"open":2500,"high":2501,"low":2500,"close":2502,"change":2503,"percent_change":2406,"volume":2504,"transactions":9,"vwap":2502},"2025-09-19",690.66998,699.38,698.31,8.18,1445600,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":910,"volume":2512,"transactions":9,"vwap":2510},"2025-09-18",690.97998,697.97998,688,690.13,-2.11,518700,{"date":2514,"open":2491,"high":2515,"low":2516,"close":2517,"change":378,"percent_change":117,"volume":2518,"transactions":9,"vwap":2517},"2025-09-17",700,691.34003,692.23999,434100,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-09-16",705.099976,707.70001,691.63,693.45001,-9.43,-1.34,617500,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":281,"volume":2535,"transactions":9,"vwap":2533},"2025-09-15",711.60999,715.28998,700.97998,702.88,-8.54,630800,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":1024,"volume":1664,"transactions":9,"vwap":2541},"2025-09-12",717.59998,724,710.58002,711.41998,-8.38,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":1699,"volume":2550,"transactions":9,"vwap":2548},"2025-09-11",707.15997,727.31,706,719.79999,13.55,744900,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":1959,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-09-10",701.039978,709.21002,698.77002,706.25,0.1,504700,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-09-09",696.90002,707.17999,692.85999,705.54999,8.57,1.23,679800,{"date":2569,"open":2509,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-09-08",697.56,683.38,696.97998,9.58,1.39,592200,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-09-05",689.79999,690.71002,682.34998,687.40002,-4.05,-0.59,472800,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":1622,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-09-04",690.57001,696.75,688.37,691.45001,0.09,731600,{"date":2594,"open":2595,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":703,"volume":2599,"transactions":9,"vwap":2597},"2025-09-03",695.070007,685.46997,690.84003,-0.78,420200,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-09-02",687.33002,696.46997,684.51001,691.62,4.98,0.73,756000,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2396,"percent_change":1285,"volume":2615,"transactions":9,"vwap":2614},"2025-08-29",680.77002,688.51001,679.65002,686.64001,880300,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":920,"volume":2623,"transactions":9,"vwap":2621},"2025-08-28",682.58002,683.90002,677.28003,681.02002,-2.49,698700,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":2415,"volume":2631,"transactions":9,"vwap":2629},"2025-08-27",682.96002,686.27002,677.81,683.51001,2.99,1032000,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":112,"volume":2639,"transactions":9,"vwap":2637},"2025-08-26",678.33002,682.95001,673.38,680.52002,1.6101,1168600,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-08-25",688.33002,693.31,678.77002,678.90997,-10.54,-1.53,709700,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-08-22",705.63,709.5,684.71002,689.45001,-16.55,-2.34,1217300,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2547,"change":2663,"percent_change":2415,"volume":2664,"transactions":9,"vwap":2547},"2025-08-21",701.53998,708.53998,698.67999,3.06,765900,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-08-20",680.97998,703.82001,680.83002,702.94,26.03,3.85,1063300,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":1631,"volume":2681,"transactions":9,"vwap":2679},"2025-08-19",669.81,681.70001,667.5,676.90997,5.72,507900,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":2277,"transactions":9,"vwap":2687},"2025-08-18",672.90002,677,668.5,671.19,-1.86,-0.28,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":946,"percent_change":703,"volume":2696,"transactions":9,"vwap":2695},"2025-08-15",677.76001,682,671.39001,673.049988,630700,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2365,"volume":2704,"transactions":9,"vwap":2702},"2025-08-14",666.69,677.70001,661.69,673.82001,10.65,669700,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":1333,"volume":2712,"transactions":9,"vwap":2710},"2025-08-13",666.5,670.90002,659.85999,663.16998,4.16,627400,{"date":2714,"open":2715,"high":2715,"low":183,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-08-12",666.75,659.01001,-13.76,-2.05,1644100,{"date":2721,"open":2722,"high":2723,"low":2722,"close":2724,"change":2725,"percent_change":1333,"volume":2726,"transactions":9,"vwap":2724},"2025-08-11",667.23999,682.83002,672.77002,4.19,830600,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":1410,"volume":2734,"transactions":9,"vwap":2732},"2025-08-08",663.66998,671.40002,656.48999,668.58002,5.33,1298800,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2740},"2025-08-07",683.5,692.26001,648.59998,663.25,-40.51,-5.76,2172300,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2749},"2025-08-06",703.02002,711.47998,687.20001,703.76001,-5.73,-0.81,1305500,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":411,"percent_change":1864,"volume":2759,"transactions":9,"vwap":2758},"2025-08-05",705.73999,713.58002,705,709.48999,1040100,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-08-04",699.45001,710.95001,697.78003,710.94,12.14,1.74,827400,{"date":2770,"open":2771,"high":2515,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-08-01",697.64001,688.88,698.79999,5.26,0.76,961000,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2782},"2025-07-31",711.19,717,686.29999,693.53998,-21.38,-2.99,1190300,{"date":2787,"open":2788,"high":2789,"low":2547,"close":2790,"change":2791,"percent_change":1802,"volume":2792,"transactions":9,"vwap":2790},"2025-07-30",710.75,716.65997,714.91998,2.77,877600,{"date":2794,"open":2795,"high":2470,"low":2796,"close":2797,"change":2798,"percent_change":1285,"volume":2799,"transactions":9,"vwap":2797},"2025-07-29",710.26001,703.13,712.15002,5.87,954800,{"date":2801,"open":2802,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":2598,"volume":2806,"transactions":9,"vwap":2804},"2025-07-28",716.5,701.26001,706.28003,-5.54,692800,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":2334,"volume":2814,"transactions":9,"vwap":2812},"2025-07-25",712.15997,716.90002,709.96002,711.82001,1.63,432000,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":2325,"volume":2822,"transactions":9,"vwap":2820},"2025-07-24",713.71997,718.71002,707.89001,710.19,-3.81,563500,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2483,"change":2828,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2483},"2025-07-23",710.13,714.78998,707.65002,4.53,0.64,328700,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2024,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2836},"2025-07-22",711.21997,719.19,706.62,709.46997,-0.24,366400,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":1819,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2844},"2025-07-21",707.20001,714.53003,702,711.21002,0.2,395800,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":2326,"volume":2854,"transactions":9,"vwap":2852},"2025-07-18",709.10999,713.84998,706.5,709.79999,-0.48,496500,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":1225,"volume":2862,"transactions":9,"vwap":2860},"2025-07-17",713.39001,716.20001,700.5,710.28003,-5.46,402200,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2868},"2025-07-16",710.87,715.98999,707.16998,715.73999,4.92,0.69,418200,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2877},"2025-07-15",715.46002,718,707.76001,710.82001,-4.75,-0.66,410800,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2886},"2025-07-14",708.039978,716.67999,705.75,715.57001,5.98,0.84,433900,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2895},"2025-07-11",708.090027,710.78998,706.099976,709.59003,-4.95,-0.69,530600,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":2024,"volume":2906,"transactions":9,"vwap":2904},"2025-07-10",726.41998,728.37,707.42999,714.53998,-12.69,547000,{"date":2908,"open":2909,"high":2909,"low":2910,"close":2911,"change":2912,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2911},"2025-07-09",728.01001,716.45001,727.22998,3.12,0.43,627500,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":2921,"percent_change":2647,"volume":2922,"transactions":9,"vwap":2920},"2025-07-08",731.059998,737.89001,721.56,724.10999,-11.22,554500,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":2929,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2928},"2025-07-07",720.049988,735.89001,717.78998,735.33002,16.03,2.23,999200,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2935,"change":2937,"percent_change":1059,"volume":2938,"transactions":9,"vwap":2935},"2025-07-03",707.97998,719.29999,704.67999,13.85,392100,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":2945,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2944},"2025-07-02",722.44,724.15002,705.23999,705.45001,-22.29,-3.06,731900,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":2954,"percent_change":2897,"volume":2955,"transactions":9,"vwap":2953},"2025-07-01",733.82001,736.96002,712.47998,727.73999,-5.04,897400,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":2962,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2961},"2025-06-30",726.31,733.92999,721.67999,732.78003,7,0.96,700600,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2971,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2970},"2025-06-27",723.70001,736.35999,720.78998,725.78003,3.78,0.52,1932900,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":1662,"volume":2981,"transactions":9,"vwap":2979},"2025-06-26",722.34998,731.69,720.89001,722,3.59,640100,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":2309,"volume":2989,"transactions":9,"vwap":2987},"2025-06-25",723.080017,727.059998,718.21997,718.40997,-2.41,529900,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":1233,"volume":2997,"transactions":9,"vwap":2995},"2025-06-24",720.73999,722.75,708.15997,720.82001,-1.01,530900,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":1787,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3003},"2025-06-23",726.70001,728.41998,720.039978,721.83002,0.13,677100,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":1275,"percent_change":813,"volume":3012,"transactions":9,"vwap":3011},"2025-06-20",730.29999,733.099976,718.84003,720.91998,1367000,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":2828,"percent_change":1333,"volume":3019,"transactions":9,"vwap":3018},"2025-06-18",725.83002,732.57001,723.71002,728.90997,735000,{"date":3021,"open":3022,"high":3023,"low":3024,"close":3025,"change":3026,"percent_change":3027,"volume":3028,"transactions":9,"vwap":3025},"2025-06-17",719.57001,728.46002,717.29999,724.38,4.81,0.67,591000,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3022,"change":3034,"percent_change":250,"volume":3035,"transactions":9,"vwap":3022},"2025-06-16",725.25,730.28998,717.17999,-8.63,556500,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":3042,"percent_change":920,"volume":2512,"transactions":9,"vwap":3041},"2025-06-13",731.28998,732.98999,724.79999,728.20001,-2.6,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3048,"change":3049,"percent_change":2333,"volume":3050,"transactions":9,"vwap":3048},"2025-06-12",718.51001,731.17999,717.63,730.79999,13.04,674000,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3054,"change":3056,"percent_change":1951,"volume":3057,"transactions":9,"vwap":3054},"2025-06-11",706.51001,717.76001,706.039978,12.9,783000,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":3064,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3063},"2025-06-10",707,711.98999,699.20001,704.85999,-3.36,-0.47,923700,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":3073,"percent_change":2879,"volume":3074,"transactions":9,"vwap":3072},"2025-06-09",706.33002,710.79999,697.92999,708.21997,-4.67,626500,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":3081,"percent_change":1882,"volume":3082,"transactions":9,"vwap":3080},"2025-06-06",702.73999,713.89001,702.57001,712.89001,1.29,544200,{"date":3084,"open":3085,"high":3085,"low":3086,"close":3087,"change":3088,"percent_change":2033,"volume":3089,"transactions":9,"vwap":3087},"2025-06-05",713.57001,705.32001,711.59998,2.14,614300,{"date":3091,"open":3092,"high":3093,"low":3094,"close":3095,"change":3096,"percent_change":1225,"volume":3097,"transactions":9,"vwap":3095},"2025-06-04",715.78003,717.14001,708.89001,709.46002,-5.42,644600,{"date":3099,"open":3100,"high":3101,"low":3102,"close":3103,"change":3104,"percent_change":1126,"volume":3105,"transactions":9,"vwap":3103},"2025-06-03",720,726.58002,706.030029,714.88,-6.87,822200,{"date":3107,"open":2986,"high":3108,"low":3109,"close":3110,"change":3111,"percent_change":2238,"volume":3112,"transactions":9,"vwap":3110},"2025-06-02",722.15997,713.59003,721.75,2.24,735800,{"date":3114,"open":3115,"high":3116,"low":3117,"close":3118,"change":3119,"percent_change":3120,"volume":3121,"transactions":9,"vwap":3118},"2025-05-30",712.17999,724.26001,710.51001,719.51001,6.65,0.93,1322300,{"date":3123,"open":3124,"high":3125,"low":3126,"close":3127,"change":2607,"percent_change":2557,"volume":3128,"transactions":9,"vwap":3127},"2025-05-29",710,713.70001,704.98999,712.85999,506700,{"date":3130,"open":3131,"high":3132,"low":2747,"close":3133,"change":3134,"percent_change":3135,"volume":3136,"transactions":9,"vwap":3133},"2025-05-28",717.90997,721.48999,712.13,-8.25,-1.15,638900,{"date":3138,"open":3139,"high":3140,"low":3139,"close":3141,"change":3142,"percent_change":1418,"volume":3143,"transactions":9,"vwap":3141},"2025-05-27",714.29999,721.52002,720.38,4.29,1002400,{"date":3145,"open":3146,"high":3147,"low":3148,"close":3149,"change":3150,"percent_change":3151,"volume":3152,"transactions":9,"vwap":3149},"2025-05-23",715.23999,718.25,709.47998,716.090027,5.45,0.77,816000,{"date":3154,"open":3024,"high":3155,"low":3156,"close":3157,"change":3158,"percent_change":1890,"volume":3159,"transactions":9,"vwap":3157},"2025-05-22",720.76001,708.45001,710.64001,-8.09,599400,{"date":3161,"open":3162,"high":3163,"low":3164,"close":3165,"change":3166,"percent_change":3167,"volume":3168,"transactions":9,"vwap":3165},"2025-05-21",715.47998,720.26001,715.26001,718.72998,-0.46,-0.06,812300,{"date":3170,"open":3171,"high":3172,"low":3173,"close":2834,"change":1125,"percent_change":3174,"volume":3175,"transactions":9,"vwap":2834},"2025-05-20",726.25,731,717.16998,-0.99,809500,{"date":3177,"open":3178,"high":3178,"low":3179,"close":3180,"change":2268,"percent_change":2238,"volume":3181,"transactions":9,"vwap":3180},"2025-05-19",726.51001,720.090027,726.40002,785900,{"date":3183,"open":3184,"high":3185,"low":3186,"close":3187,"change":1041,"percent_change":3188,"volume":3189,"transactions":9,"vwap":3187},"2025-05-16",708.53003,724.39001,706.76001,724.17999,2.46,1146100,{"date":3191,"open":3192,"high":3193,"low":3194,"close":3186,"change":3195,"percent_change":2980,"volume":3196,"transactions":9,"vwap":3186},"2025-05-15",684.080017,706.77002,680.95001,24.48,1010500,{"date":3198,"open":3199,"high":3200,"low":3201,"close":3202,"change":3203,"percent_change":3204,"volume":3205,"transactions":9,"vwap":3202},"2025-05-14",692.83002,693.92999,676.02002,682.28003,-5.5,-0.8,1219000,{"date":3207,"open":3208,"high":2572,"low":3209,"close":3210,"change":1366,"percent_change":157,"volume":3211,"transactions":9,"vwap":3210},"2025-05-13",691.01001,682.85999,687.78003,1304800,{"date":3213,"open":3214,"high":3215,"low":3216,"close":3217,"change":3218,"percent_change":3219,"volume":3220,"transactions":9,"vwap":3217},"2025-05-12",673.60999,688.58002,664.14001,687.52002,-5.94,-0.86,2927500,{"date":3222,"open":3223,"high":3224,"low":3225,"close":3226,"change":3227,"percent_change":132,"volume":3228,"transactions":9,"vwap":3226},"2025-05-09",712.5,721.65002,682.42999,693.46002,3.21,2028400,{"date":3230,"open":3231,"high":3232,"low":3233,"close":3234,"change":3235,"percent_change":3236,"volume":3237,"transactions":9,"vwap":3234},"2025-05-08",713.34003,722.12,689.52002,690.25,-32.12,-4.45,2000500,{"date":3239,"open":3240,"high":3241,"low":3242,"close":3243,"change":3244,"percent_change":1906,"volume":3245,"transactions":9,"vwap":3243},"2025-05-07",710.76001,728.47998,708.71997,722.37,11.3,971100,{"date":3247,"open":3248,"high":3249,"low":3250,"close":3251,"change":3252,"percent_change":43,"volume":3253,"transactions":9,"vwap":3251},"2025-05-06",706.070007,714.98999,701.70001,711.070007,4.07,907500,{"date":3255,"open":2849,"high":3256,"low":3257,"close":3060,"change":3258,"percent_change":1864,"volume":3259,"transactions":9,"vwap":3060},"2025-05-05",717.45001,705.85999,-1.41,993100,{"date":3261,"open":3262,"high":3263,"low":3264,"close":3265,"change":3266,"percent_change":2334,"volume":3267,"transactions":9,"vwap":3265},"2025-05-02",712.46002,716.75,703.67999,708.40997,1.6399,866300,{"date":3269,"open":3270,"high":3271,"low":3272,"close":3193,"change":3273,"percent_change":2285,"volume":3274,"transactions":9,"vwap":3193},"2025-05-01",707.070007,714.90002,698.73999,-6.02,957600,{"date":3276,"open":2865,"high":3277,"low":3278,"close":3279,"change":3280,"percent_change":822,"volume":1168,"transactions":9,"vwap":3279},"2025-04-30",715.21002,705.40002,712.78998,5.51,{"date":3282,"open":2803,"high":3283,"low":3284,"close":3285,"change":3286,"percent_change":893,"volume":3287,"transactions":9,"vwap":3285},"2025-04-29",710.88,693.32001,707.28003,7.5501,567400,{"date":3289,"open":3290,"high":3291,"low":3292,"close":3293,"change":3294,"percent_change":26,"volume":3295,"transactions":9,"vwap":3293},"2025-04-28",698.54999,700.92999,692.59003,699.72998,4.73,762900,{"date":3297,"open":3298,"high":3299,"low":3300,"close":3301,"change":3302,"percent_change":3303,"volume":3304,"transactions":9,"vwap":3301},"2025-04-25",692.21002,695.63,681.91998,695,6.57,0.95,731500,{"date":187,"open":3301,"high":3301,"low":3306,"close":3307,"change":3308,"percent_change":1126,"volume":3309,"transactions":9,"vwap":3307},684.41998,688.42999,-6.57,862200]