[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MDY":3,"homepage-market-summary":30,"stock-historical-MDY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MDY","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"State Street SPDR S&P MIDCAP 400 ETF Trust","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9541,6.41408,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},672.27,669,675.984,664.84,669.66,2.61,0.39,941044.924885,717.35,568.21002,873259.4385121076,69.8,7906,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},507.28,831129,303362119.066539,32.07,"2025-04-23",[183,186,196,207,218,229,240,251,262,273,283,293,304,315,326,336,347,358,369,380,391,401,411,421,432,443,454,464,474,484,495,506,516,526,537,547,556,567,578,589,600,610,620,631,642,653,663,674,685,694,705,715,726,735,746,757,768,778,789,800,811,819,828,836,845,854,863,871,880,888,896,905,914,923,932,941,950,957,964,973,982,991,999,1007,1016,1025,1034,1042,1049,1057,1066,1075,1084,1092,1100,1109,1118,1127,1136,1145,1150,1158,1166,1174,1182,1191,1200,1208,1215,1223,1232,1241,1250,1258,1267,1275,1283,1289,1297,1304,1312,1320,1329,1337,1346,1355,1363,1372,1380,1387,1395,1402,1411,1420,1429,1437,1446,1455,1462,1471,1480,1487,1496,1505,1513,1522,1530,1538,1547,1555,1563,1572,1581,1588,1596,1605,1614,1619,1627,1635,1644,1652,1661,1670,1678,1685,1693,1701,1709,1718,1725,1734,1743,1752,1759,1765,1773,1781,1789,1798,1806,1814,1820,1827,1834,1842,1849,1857,1866,1875,1884,1892,1899,1907,1915,1922,1930,1936,1944,1950,1957,1965,1972,1981,1988,1997,2004,2012,2019,2027,2035,2043,2052,2059,2067,2076,2084,2093,2101,2108,2115,2124,2131,2140,2148,2155,2164,2173,2182,2191,2199,2206,2214,2222,2230,2237,2245,2252,2259,2268,2275,2283,2291,2298,2305,2313,2322,2330,2338,2346,2355,2361,2368,2373,2379,2386,2393,2402,2409,2418,2424,2432,2440,2449,2457,2464,2473,2481,2488,2494,2502,2509,2517,2526,2532,2540,2548,2556,2564,2571,2579,2587,2595,2604,2611,2619,2627,2635,2643,2652,2660,2667,2675,2682,2689,2697,2704,2712,2720,2727,2735,2742,2750,2758,2765,2773,2780,2787,2795,2804,2813,2821,2828,2835,2843,2852,2860,2868,2877,2884,2891,2899,2907,2915,2922,2930,2938,2945,2954,2962,2969,2977,2985,2993,3000,3008,3016,3023,3030,3038,3045,3053,3062,3070,3077,3086,3094,3102,3110,3118,3126,3134,3142,3149,3158,3166,3173,3179,3188,3197,3204,3211,3218,3227,3235],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},13903,671.727,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",669.76,673.48,668.27,6.28,0.95,1121356.384369,15930,669.9674,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",656.9,664.635,653,663.38,6.67,1.02,860370.846305,14816,660.7081,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",662.4,662.498,656.54,656.71,-3.52,-0.53,494860.48273,12101,658.6906,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",661.52,663.4,656.39,660.23,-0.85,-0.13,474802.776003,11736,659.0673,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",662.14,664.21,657.75,661.08,-4.79,-0.72,681001.461818,12419,660.9702,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",665.27,667.46,661.66,665.87,2.13,0.32,751547.446907,12333,665.4423,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",664.01,666.2,660.47,663.74,-2.59,-0.39,600605.087204,10777,663.6044,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",668.26,671.625,666.12,666.33,-4.16,-0.62,522871.719657,12115,668.177,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":247,"volume":280,"transactions":281,"vwap":282},"2026-09-22",671.75,672.99,668.15,670.49,2.16,1106926.196225,14429,670.6318,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",671.07,666.4,668.33,1.65,0.25,577121.665794,11599,668.6479,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",667.95,669.075,663.63,666.68,-2.75,-0.41,1138354.462041,13043,665.968,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",674.56,675.1,669.345,669.43,3.55,0.53,651839.942039,9968,670.6094,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",671.17,674.21,659.85,665.88,-3.97,-0.59,868463.489241,12821,667.2377,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":300,"volume":333,"transactions":334,"vwap":335},"2026-09-15",673.56,674.38,668.5425,669.85,-2.77,481503.292132,10628,670.0029,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",673.94,676.19,671.995,672.62,-6.06,-0.89,623441.55323,12263,673.6956,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",678.62,680.79,676.5,678.68,5.43,0.81,572394.865467,10522,678.807,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",676.05,678.08,672.44,673.25,-6.4,-0.94,372015.120278,8594,674.3924,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",685,686.11,679.23,679.65,-7.31,-1.06,440748.381736,10148,680.8697,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",691.7,692.515,686.51,686.96,-4.56,-0.66,582151.766227,12362,688.6638,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":162,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",686.85,693.22,686.562,691.52,0.13,427525.579623,8851,691.0822,{"date":402,"open":403,"high":404,"low":405,"close":404,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",688.65,690.64,683.93,5.71,0.83,454919.356407,9005,689.0419,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":106,"volume":418,"transactions":419,"vwap":420},"2026-09-02",681.15,685.56,680.58,684.93,4.98,454456.536231,10047,683.7113,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",683.13,686.26,678.6,679.95,-7.18,-1.04,621288.90346,11330,682.1682,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",690.18,690.89,685.6,687.13,-3.42,-0.5,596736.919066,9459,687.1285,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",699.18,700.91,690.14,690.55,-8.06,-1.15,445425.785835,9016,693.5396,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":71,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",699.33,700.055,695.785,698.61,0.03,367178.219767,8139,698.4197,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":121,"volume":471,"transactions":472,"vwap":473},"2026-08-26",693.7,700.28,693.215,698.4,4.4,351400.104895,8102,698.0457,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-25",697.47,691.62,694,-0.45,-0.06,521360.206882,10045,693.7919,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-24",698.28,699.07,692.58,694.45,-5.15,-0.74,461055.154063,7802,695.9149,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-21",700.85,701.24,696.685,699.6,3.33,0.48,579647.904897,11695,699.0481,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":343,"volume":513,"transactions":514,"vwap":515},"2026-08-20",698.1,702.24,695.97,696.27,-6.24,606663.298807,12250,698.1645,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":87,"volume":523,"transactions":524,"vwap":525},"2026-08-19",709.06,709.93,701.16,702.51,-1.67,659498.696911,10427,703.8709,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-18",711.55,713.01,703.895,704.18,-11.17,-1.56,540119.841071,10755,706.7701,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":533,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-17",715.6,716.62,714.025,715.35,-0.22,403755.007285,9030,715.3847,{"date":548,"open":549,"high":25,"low":550,"close":551,"change":552,"percent_change":247,"volume":553,"transactions":554,"vwap":555},"2026-08-14",714.83,712.57,716.91,2.31,440576.389436,11114,716.1461,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",713.62,715.45,711.62,714.6,2.88,0.4,330476.799439,9389,713.796,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",713.4,713.57,708.24,711.72,2.67,0.38,367644.519417,8745,711.4907,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-11",707.8,712.43,707.49,709.05,2.07,0.29,385285.008932,8836,709.8793,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-10",708.43,709.66,705.86,706.98,-2.18,-0.31,411327.177289,8451,707.838,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":72,"volume":607,"transactions":608,"vwap":609},"2026-08-07",705.78,710.31,704.55,709.16,9.59,531739.184493,12118,708.3595,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":141,"volume":617,"transactions":618,"vwap":619},"2026-08-06",702.03,707.333,699.43,699.57,-2.41,503609.11979,11078,701.7233,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-05",707.74,710.42,701.86,701.98,-4.5,-0.64,809066.145955,10022,705.2194,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-04",697.65,707.6,694.85,706.48,12.39,1.79,1384715.350428,21904,704.1447,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-03",687.64,694.25,686.58,694.09,7.77,1.13,577647.919129,12556,692.7558,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":225,"volume":660,"transactions":661,"vwap":662},"2026-07-31",690.08,691.2,680.68,686.32,-0.87,573107.120073,12803,686.5194,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-30",687.61,687.87,679.11,687.19,6.03,0.89,465437.286994,11975,684.3752,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-29",691.15,691.595,680.565,681.16,-11.81,-1.7,861793.151122,14168,684.4138,{"date":686,"open":656,"high":478,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-28",689.15,692.97,0.12,0.02,477685.140182,9488,692.4356,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-27",694.27,698.24,688.175,692.85,2.14,0.31,615695.317415,12116,692.0641,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":563,"volume":712,"transactions":713,"vwap":714},"2026-07-24",691.18,695.52,688.57,690.71,2.78,557950.196076,11291,691.7491,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-23",686,690.56,683.79,687.93,-2.2,-0.32,479209.730795,8178,687.2927,{"date":727,"open":728,"high":647,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-22",688.91,690.13,-0.3,-0.04,410881.761111,9915,691.0941,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-21",686.98,690.91,683.7,690.43,7.09,1.04,682609.587302,11906,689.0951,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-20",691.46,692.45,683.1,683.34,-5.41,-0.79,1009364.146127,13490,685.9921,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-17",686.49,693.27,684.79,688.75,-4.24,-0.61,572225.068853,12209,689.3409,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-16",686.35,695.26,692.99,3.5,0.51,581849.673679,11152,691.9312,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":787,"vwap":788},"2026-07-15",690.99,693.3,685.81,689.49,0.3,0.04,453502.767767,10106,689.6916,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":798,"vwap":799},"2026-07-14",691.5,693.49,687.16,689.19,3.21,0.47,646676.61356,11812,689.5239,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":809,"vwap":810},"2026-07-13",689.53,691.22,684.44,685.98,-3.84,-0.56,566890.511687,9874,686.7173,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":480,"volume":818,"transactions":9,"vwap":816},"2026-07-10",691.40997,692.47998,685.12,689.82001,-0.4,613300,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-09",686.15002,694.10999,686.14001,690.21997,8.75,1.28,487400,{"date":829,"open":830,"high":804,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-08",683.46997,675.54999,681.46997,-6.65,-0.97,498400,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-07",694.95001,696.37,686.41998,688.12,-8.54,-1.23,593600,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-06",695.059998,698.96002,694.5,696.65997,2.96,0.43,431800,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-07-02",699.79999,704.45001,687.28998,693.70001,-3.37,-0.48,677100,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":343,"volume":870,"transactions":9,"vwap":868},"2026-07-01",699.90002,703.73999,695.64001,697.070007,-6.27,1019900,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-30",698.28998,704.16998,696.54999,703.34003,5.42,0.78,1274600,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":574,"volume":887,"transactions":9,"vwap":885},"2026-06-29",696.28003,698.030029,689.54999,697.91998,2.63,951900,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":730,"volume":895,"transactions":9,"vwap":893},"2026-06-26",693.38,697.79999,690.97998,695.28998,-2.09,1242800,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-25",696.53003,703.35999,693.95001,697.38,6.33,0.92,794300,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-24",687.94,695.66998,687.81,691.049988,4.23,0.62,880400,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-23",683.90997,692.26001,682.14001,686.82001,-7.01,-1.01,582900,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-22",693.21997,695.85999,691.48999,693.83002,2.83,0.41,725500,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-18",691.039978,692.42999,686.26001,691,5.13,0.75,761100,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-17",694.59998,699.98999,684.29999,685.87,-8.45,-1.22,1365000,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":894,"percent_change":730,"volume":956,"transactions":9,"vwap":955},"2026-06-16",698.080017,701.31,693.37,694.32001,868800,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":573,"percent_change":574,"volume":963,"transactions":9,"vwap":962},"2026-06-15",702.53998,704.12,695.030029,696.40997,947600,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-12",692.099976,696.97998,688.71997,693.73999,4.89,0.71,1020700,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-11",676.34998,689.58002,675.52002,688.84998,17.01,2.53,1482700,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-10",679.29999,686.72998,671.66998,671.84003,-9.84,-1.44,677000,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":353,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-06-09",681.47998,689.66998,666.79999,681.67999,0.8,1455500,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":289,"volume":1006,"transactions":9,"vwap":1004},"2026-06-08",679.32001,681.35999,675.40997,676.25,1.66,504800,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-05",683.60999,684.14001,672.29999,674.59003,-13.3899,-1.95,518900,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-04",685.40002,690.030029,684.21997,687.97998,2.48,0.36,602100,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-03",683.090027,687.099976,681.40997,685.5,-0.65,-0.09,789600,{"date":1035,"open":1036,"high":1037,"low":1038,"close":821,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":821},"2026-06-02",678.72998,686.15997,678.46002,6.13,0.9,689600,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":322,"percent_change":1032,"volume":1048,"transactions":9,"vwap":1047},"2026-06-01",677.20001,682.039978,674.48999,680.02002,639800,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":167,"volume":1056,"transactions":9,"vwap":1054},"2026-05-29",679.79999,682.53998,677.67999,680.60999,1.36,509500,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-28",676.29999,681.53003,672.89001,679.25,0.69,0.1,714500,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-27",682.89001,682.97998,677.97998,678.56,-2.51,-0.37,488800,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-26",676.099976,681.23999,674.31,681.070007,10.42,1.55,766000,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":354,"volume":1091,"transactions":9,"vwap":1089},"2026-05-22",668.65002,672.53003,665.92999,670.65002,5.4,729900,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":689,"volume":1099,"transactions":9,"vwap":1097},"2026-05-21",660.63,667.12,655.91998,665.25,0.82,519300,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-20",655.84998,664.58002,650.84003,664.42999,12.31,1.89,516600,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-19",655.51001,656.35999,649.37,652.12,-6.26,-0.95,486100,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-18",661.72998,664.46002,656.21002,658.38,-0.91,-0.14,586000,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-15",663.62,665.19,658.22998,659.28998,-10.9,-1.63,676500,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-14",670.53003,673.27002,667.41998,670.19,2.77,0.42,560200,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1140,"change":1134,"percent_change":87,"volume":1149,"transactions":9,"vwap":1140},"2026-05-13",670.67999,663.71997,695400,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-12",672.33002,661.16998,669.049988,-4.58,-0.68,533600,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":87,"volume":1165,"transactions":9,"vwap":1163},"2026-05-11",676.20001,677.25,672.40002,673.63,-1.61,392900,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":852,"volume":1173,"transactions":9,"vwap":1171},"2026-05-08",676.79999,677.22998,672.77002,675.23999,2.87,328000,{"date":1175,"open":1176,"high":1030,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-07",684.96997,671.47998,672.37,-8.53,-1.25,606300,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-06",677.58002,681.76001,675.59003,680.90002,12.07,1.8,665600,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-05-05",664.62,669.70001,662.96997,668.83002,8.51,1.29,341700,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":764,"volume":1207,"transactions":9,"vwap":1205},"2026-05-04",662.53003,666.59003,657.21997,660.32001,-4.03,541100,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":52,"percent_change":460,"volume":1214,"transactions":9,"vwap":1213},"2026-05-01",667.049988,668.070007,663.19,664.34998,566100,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1005,"volume":1222,"transactions":9,"vwap":1220},"2026-04-30",655.82001,664.97998,655.049988,664.16998,10.85,463700,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-29",658.070007,659.31,650.40997,653.32001,-4.82,-0.73,638400,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-28",663.96997,665.66998,656.15002,658.14001,-6.66,-1,569100,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-27",665.20001,668.89001,662.38,664.79999,0.33,0.05,416000,{"date":1251,"open":1097,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-24",667.77002,661.20001,664.46997,1.46,0.22,579200,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-23",662.65002,666.099976,655.40997,663.01001,-0.08,-0.01,704400,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-22",672.75,661.37,663.090027,-2.53,-0.38,570300,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":322,"volume":1282,"transactions":9,"vwap":1280},"2026-04-21",670.96002,675.77002,664.090027,665.62,-3.96,621400,{"date":1284,"open":297,"high":1285,"low":297,"close":1286,"change":1287,"percent_change":912,"volume":1288,"transactions":9,"vwap":1286},"2026-04-20",669.94,669.58002,4.15,861900,{"date":1290,"open":1291,"high":1194,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-17",659.090027,658.59998,665.42999,12.72,1.95,696900,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":136,"percent_change":167,"volume":1303,"transactions":9,"vwap":1302},"2026-04-16",652.27002,656.13,650.19,652.71002,455000,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":730,"volume":1311,"transactions":9,"vwap":1309},"2026-04-15",652.78998,654.54999,649.40997,651.40002,-1.99,527200,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":774,"volume":1319,"transactions":9,"vwap":1317},"2026-04-14",652.030029,654.92999,648.83002,653.39001,3.3,450100,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-13",640.59003,650.56,640.059998,650.090027,6.9901,1.09,812500,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":722,"volume":1336,"transactions":9,"vwap":1334},"2026-04-10",646.56,646.88,642.19,643.099976,-2.06,804100,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-09",641.039978,647.77002,640.25,645.15997,1.48,0.23,831800,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-08",643.12,647.81,640.52002,643.67999,17.79,2.84,1170200,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1063,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-04-07",623.13,629,621.71002,625.89001,0.11,1020900,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-04-06",621.29999,625.46002,618.10999,625.20001,2.8,0.45,526800,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1064,"volume":1379,"transactions":9,"vwap":1377},"2026-04-02",612.19,628.14001,610.83002,622.40002,0.61,561600,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":1385,"percent_change":1098,"volume":1386,"transactions":9,"vwap":1384},"2026-04-01",619.88,626.14001,621.78998,5.03,1119800,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":851,"volume":1394,"transactions":9,"vwap":1392},"2026-03-31",606.58002,620.52002,604.59998,616.76001,17.73,1476900,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":753,"volume":1401,"transactions":9,"vwap":1399},"2026-03-30",610.42999,597.030029,599.030029,-4.77,1309900,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-27",610.29999,612.030029,602.5,603.79999,-9.97,-1.62,1017600,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-26",616.38,623.48999,613.35999,613.77002,-9.23,-1.48,1011600,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-25",623.70001,626.35999,615.78003,623,5.21,0.84,1258300,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1427,"volume":1436,"transactions":9,"vwap":1434},"2026-03-24",607.67999,620.85999,607.20001,617.78998,5.12,1299500,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-23",613.97998,622.59998,610.59003,612.66998,11.2,1.86,2517400,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-20",612.97998,614.62,597.15002,601.46997,-15.29,-2.48,2272400,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1392,"change":1460,"percent_change":289,"volume":1461,"transactions":9,"vwap":1392},"2026-03-19",608.070007,620.21997,607.53003,1.53,1464300,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-18",618.33002,623.15002,615.030029,615.22998,-5.77,-0.93,1177000,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-17",618.90002,624.37,618.40997,621,5.6,0.91,792600,{"date":1481,"open":1482,"high":1483,"low":1466,"close":1484,"change":1485,"percent_change":111,"volume":1486,"transactions":9,"vwap":1484},"2026-03-16",617.84998,622.75,615.40002,4.39,2212200,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-13",615.29999,619.21002,609.21997,611.01001,-0.76,-0.12,5579100,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-12",618,620.38,611.39001,611.77002,-12.76,-2.04,1597000,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":730,"volume":1512,"transactions":9,"vwap":1510},"2026-03-11",623.32001,628,620.31,624.53003,-1.91,1095600,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-10",628.28998,636.58002,625.63,626.44,-2.8,-0.44,1364200,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":126,"volume":1529,"transactions":9,"vwap":1527},"2026-03-09",617.84003,630.67999,608.91998,629.23999,6.16,2101400,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-06",627.48999,620.090027,623.080017,-14.9,-2.34,1426700,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-05",641.51001,647.01001,633.32001,637.97998,-8.96,-1.38,2061000,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1265,"volume":1554,"transactions":9,"vwap":1552},"2026-03-04",649.83002,651.79999,642.12,646.94,-0.07,957100,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1541,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1541},"2026-03-03",642.94,649.81,632.23999,-11.35,-1.72,2795500,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-03-02",647.47998,659.71997,647.080017,658.35999,5.54,0.85,1670700,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-27",650.82001,652.89001,646.71002,652.82001,-5.32,-0.81,1029000,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1237,"change":1586,"percent_change":574,"volume":1587,"transactions":9,"vwap":1237},"2026-02-26",657.34998,660.080017,650.81,2.5,916600,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-25",657.91998,650.76001,655.64001,2.42,0.37,728700,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-24",647.099976,654.16998,646.34003,653.21997,6.1,0.94,688000,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-23",655.53998,656.78003,643.35999,647.12,-11.49,-1.74,1032400,{"date":1615,"open":1114,"high":1260,"low":1114,"close":1616,"change":1617,"percent_change":121,"volume":1618,"transactions":9,"vwap":1616},"2026-02-20",658.60999,4.11,975100,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":225,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-02-19",651.52002,654.81,649.94,654.5,-0.02,614300,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1172,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-02-18",651.90002,659.21002,650,654.63,0.44,1288700,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-17",649.97998,653.64001,643.63,651.76001,1.1,0.17,1055000,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1528,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-02-13",644.46997,654.090027,640.45001,650.65997,0.96,920600,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-12",658.039978,662.59998,641.10999,644.5,-9.21,-1.41,1187300,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-11",658.83002,661.17999,649.96002,653.71002,-1.65,-0.25,818600,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":596,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-02-10",655.94,658.34003,653.97998,655.35999,-0.05,666200,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":116,"percent_change":1248,"volume":1684,"transactions":9,"vwap":1683},"2026-02-09",653.91998,657.42999,651.58002,655.66998,771900,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":795,"volume":1692,"transactions":9,"vwap":1690},"2026-02-06",642.98999,656.030029,642,655.32001,20.38,2184900,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":214,"volume":1700,"transactions":9,"vwap":1698},"2026-02-05",633.41998,640.46997,632.47998,634.94,-3.38,960300,{"date":1702,"open":1703,"high":1689,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-02-04",637.29999,630.73999,638.32001,4.44,0.7,1192700,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-02-03",634.70001,639.030029,626.71997,633.88,1.19,0.19,1208600,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1435,"percent_change":1098,"volume":1724,"transactions":9,"vwap":1723},"2026-02-02",625.35999,634.88,624.72998,632.69,741200,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-30",629.47998,634.34003,623.33002,627.57001,-5.58,-0.88,1374300,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-29",636.91998,637.87,625.62,633.15002,-1.17,-0.18,986600,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-28",637.39001,638.41998,632.87,634.32001,-1.45,-0.23,1005300,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":480,"percent_change":1265,"volume":1758,"transactions":9,"vwap":1757},"2026-01-27",636.15997,636.71997,633.38,635.77002,584200,{"date":1760,"open":1761,"high":1324,"low":1762,"close":1763,"change":722,"percent_change":1676,"volume":1764,"transactions":9,"vwap":1763},"2026-01-26",637.42999,634.15997,635.83002,934700,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":921,"volume":1772,"transactions":9,"vwap":1770},"2026-01-23",641.33002,642.26001,633.94,636.15002,-6.46,709600,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":690,"volume":1780,"transactions":9,"vwap":1778},"2026-01-22",646.96997,648.78998,641.29999,642.60999,0.16,1057100,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":638,"volume":1788,"transactions":9,"vwap":1786},"2026-01-21",635.71997,645.72998,635.10999,642.45001,11.28,1357300,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2026-01-20",631.10999,637.62,629.40002,631.16998,-8.68,-1.36,1275900,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":730,"volume":1805,"transactions":9,"vwap":1803},"2026-01-16",641.28998,642.40997,638.12,639.84998,-1.9301,789400,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2026-01-15",637.67999,644.19,641.78003,7.47,1.18,978600,{"date":1815,"open":1723,"high":1816,"low":1817,"close":1818,"change":121,"percent_change":1064,"volume":1819,"transactions":9,"vwap":1818},"2026-01-14",635.90997,630.96997,634.31,1231100,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1055,"percent_change":1256,"volume":1826,"transactions":9,"vwap":1825},"2026-01-13",633.90997,636.14001,631.070007,633.67999,512700,{"date":1828,"open":1829,"high":1747,"low":1830,"close":1831,"change":1603,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2026-01-12",628.030029,626.62,632.32001,0.15,819100,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1570,"volume":1841,"transactions":9,"vwap":1839},"2026-01-09",628.5,632.21002,626.10999,631.38,5.34,850800,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":552,"percent_change":1594,"volume":1848,"transactions":9,"vwap":1847},"2026-01-08",621.90002,627.34998,621.16998,626.039978,667800,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":236,"volume":1856,"transactions":9,"vwap":1854},"2026-01-07",628.54999,629.46997,622.090027,623.72998,-4.54,857600,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2026-01-06",618.070007,628.77002,616.82001,628.27002,8.91,1.44,1371000,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2026-01-05",613.13,621.44,612.34998,619.35999,8.05,1.32,1466600,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2026-01-02",605.88,612.38,603.37,611.31,8.03,1.33,968800,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":921,"volume":1891,"transactions":9,"vwap":1889},"2025-12-31",609.14001,609.59003,603.01001,603.28003,-6.17,730800,{"date":1893,"open":1894,"high":1895,"low":1491,"close":1896,"change":1897,"percent_change":141,"volume":1898,"transactions":9,"vwap":1896},"2025-12-30",611.67999,612.17999,609.45001,-2.1,665100,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":764,"volume":1906,"transactions":9,"vwap":1904},"2025-12-29",613.65997,615.83002,610.31,611.54999,-3.78,559100,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":690,"volume":1914,"transactions":9,"vwap":1912},"2025-12-26",614.81,615.58002,613,615.33002,0.14,420400,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1040,"percent_change":1832,"volume":1921,"transactions":9,"vwap":1920},"2025-12-24",614.98999,616.56,613.20001,615.19,558900,{"date":1923,"open":1449,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-23",616.47998,612.59003,614.28998,-1.8,-0.29,663700,{"date":1931,"open":1415,"high":1859,"low":1415,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-22",616.090027,4.52,0.74,1101000,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":773,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-12-19",606.51001,611.79999,606.27002,611.57001,0.58,1143100,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1457,"change":573,"percent_change":1633,"volume":1949,"transactions":9,"vwap":1457},"2025-12-18",610.65002,614,606.65997,653200,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":299,"percent_change":479,"volume":1956,"transactions":9,"vwap":1955},"2025-12-17",609.21002,614.070007,604.65002,605.40002,612500,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":269,"volume":1964,"transactions":9,"vwap":1962},"2025-12-16",611.23999,613.15997,604.88,608.15002,-3.79,940000,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1740,"percent_change":1971,"volume":956,"transactions":9,"vwap":1970},"2025-12-15",615.92999,616.84998,609.96002,611.94,-0.19,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-12-12",621.96997,622.78998,611.32001,613.10999,-8.13,-1.31,1175900,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1985,"change":1986,"percent_change":192,"volume":1987,"transactions":9,"vwap":1985},"2025-12-11",614.69,622.030029,621.23999,5.87,1451800,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-12-10",604.95001,617.15997,604.25,615.37,11.47,1.9,1386900,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":1520,"percent_change":1553,"volume":2003,"transactions":9,"vwap":2002},"2025-12-09",602.65002,608.81,602.40002,603.90002,867700,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":439,"volume":2011,"transactions":9,"vwap":2009},"2025-12-08",608.080017,608.41998,603.23999,604.34003,-3.04,868000,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":1344,"percent_change":785,"volume":2018,"transactions":9,"vwap":2017},"2025-12-05",607.34998,610.58002,606.01001,607.38,1135800,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":851,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-12-04",603.65002,608.96002,603.28998,607.15002,0.49,790900,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":1063,"volume":2034,"transactions":9,"vwap":2032},"2025-12-03",599.51001,604.90002,599,604.19,4.17,784700,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":595,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-12-02",604.37,605.01001,599.67999,600.02002,-0.36,746700,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-12-01",599.47998,606.5,599.44,602.20001,-3.28,-0.54,995000,{"date":2053,"open":2054,"high":2055,"low":2001,"close":2056,"change":2057,"percent_change":2025,"volume":2058,"transactions":9,"vwap":2056},"2025-11-28",603.53998,606.33002,605.47998,2.98,804900,{"date":2060,"open":2061,"high":2062,"low":2063,"close":1406,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1406},"2025-11-26",598.59998,606.56,598.049988,3.62,0.6,1022400,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-11-25",588.45001,599.57001,588.039978,598.88,11.07,1.88,1001800,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":1603,"volume":2083,"transactions":9,"vwap":2081},"2025-11-24",583.01001,589.65997,581.71002,587.81,5.49,1172700,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-11-21",570.51001,585.59003,570.15002,582.32001,13.69,2.41,1662900,{"date":2094,"open":2095,"high":2096,"low":26,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-11-20",585.030029,587.73999,568.63,-9.26,-1.6,1634300,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1707,"percent_change":689,"volume":2107,"transactions":9,"vwap":2106},"2025-11-19",577.56,581.52002,574.85999,577.89001,1013900,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":1107,"percent_change":1247,"volume":2114,"transactions":9,"vwap":2113},"2025-11-18",572.27002,580.15002,571.44,577.19,1123800,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-11-17",584.38,586.45001,573.45001,575.29999,-10.86,-1.85,1800400,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2128,"change":948,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-11-14",580.049988,589.57001,586.15997,-0.21,932400,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-11-13",595.59998,598.78003,585.54999,587.38,-11.25,-1.88,1278200,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":116,"volume":2147,"transactions":9,"vwap":2145},"2025-11-12",597.72998,602.090027,597.65997,598.63,2.09,691900,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":1625,"percent_change":-6,"volume":2154,"transactions":9,"vwap":2153},"2025-11-11",595.46002,598.56,594.01001,596.53998,681600,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-11-10",597.35999,598.90002,591.47998,596.56,3.78,0.64,865200,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-11-07",582,592.84003,581.60999,592.78003,6.77,1.16,933900,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-11-06",592.10999,594.31,583.89001,586.01001,-5.42,-0.92,1551500,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-11-05",587.59003,595.29999,586.92999,591.42999,3.84,0.65,1096000,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2184,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2184},"2025-11-04",585.37,590,584.5,-5.11,-0.86,635600,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2202,"change":2204,"percent_change":1676,"volume":2205,"transactions":9,"vwap":2202},"2025-11-03",591.85999,592.70001,585.35999,-0.28,873400,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":1378,"volume":2213,"transactions":9,"vwap":2211},"2025-10-31",590.67999,594.33002,587.92999,592.97998,3.59,737500,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":869,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-10-30",591.12,597.29999,589.27002,589.39001,-1.05,811700,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":627,"volume":2229,"transactions":9,"vwap":2227},"2025-10-29",597.44,602.54999,592.71997,595.65997,-3.81,1151500,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":1732,"volume":2236,"transactions":9,"vwap":2234},"2025-10-28",604.45001,598.95001,599.46997,-5.3101,707200,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":574,"volume":2244,"transactions":9,"vwap":2242},"2025-10-27",606.60999,607.76001,603.12,604.78003,2.3101,986100,{"date":2246,"open":2247,"high":2248,"low":2001,"close":2249,"change":2250,"percent_change":311,"volume":2251,"transactions":9,"vwap":2249},"2025-10-24",605.81,606.12,602.46997,3.18,577200,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":1881,"percent_change":1055,"volume":2258,"transactions":9,"vwap":2257},"2025-10-23",592.85999,600.22998,592.33002,599.28998,692000,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-10-22",597.34003,599.37,588.65997,591.26001,-6.79,-1.14,750300,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2063,"change":2273,"percent_change":116,"volume":2274,"transactions":9,"vwap":2063},"2025-10-21",595.46997,599.98999,593.48999,2.1,556700,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":741,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-10-20",593.64001,596.66998,592.62,595.95001,1.2,653500,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":71,"volume":2290,"transactions":9,"vwap":2288},"2025-10-17",586.10999,590.049988,584.66998,588.85999,1.25,588200,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":375,"percent_change":843,"volume":2297,"transactions":9,"vwap":2296},"2025-10-16",595.81,596.34003,584.77002,587.60999,1677900,{"date":2299,"open":2300,"high":2301,"low":2194,"close":2302,"change":2303,"percent_change":131,"volume":2304,"transactions":9,"vwap":2302},"2025-10-15",598.45001,600.94,594.91998,0.54,582300,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-10-14",582.70001,597.42999,594.38,5.46,0.93,1038300,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-10-13",584.87,590.97998,584.12,588.91998,11.15,1.93,953000,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":1519,"volume":2329,"transactions":9,"vwap":2327},"2025-10-10",595.25,596.65997,577.15002,577.77002,-16.66,1101200,{"date":2331,"open":2332,"high":2143,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-10-09",600.31,592.96997,594.42999,-6.54,-1.09,668900,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":126,"volume":2345,"transactions":9,"vwap":2343},"2025-10-08",597.46002,601.71997,594.58002,600.96997,5.9,952900,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-10-07",602.62,603.39001,593.34998,595.070007,-6.5,-1.08,1470900,{"date":2356,"open":2357,"high":1391,"low":2358,"close":2359,"change":670,"percent_change":1832,"volume":2360,"transactions":9,"vwap":2359},"2025-10-06",603.29999,599.35999,601.57001,623500,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2320,"percent_change":247,"volume":2367,"transactions":9,"vwap":2366},"2025-10-03",600.58002,604.20001,599.58002,600.67999,657300,{"date":2369,"open":2370,"high":2358,"low":2371,"close":2372,"change":878,"percent_change":397,"volume":1345,"transactions":9,"vwap":2372},"2025-10-02",597.63,593.96997,598.75,{"date":2374,"open":2375,"high":2158,"low":2375,"close":2376,"change":2377,"percent_change":1247,"volume":2378,"transactions":9,"vwap":2376},"2025-10-01",593.42999,597.96997,1.9399,651300,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":1063,"percent_change":689,"volume":2385,"transactions":9,"vwap":2384},"2025-09-30",594.19,596.77002,590.78003,596.030029,514400,{"date":2387,"open":2388,"high":2358,"low":2389,"close":2390,"change":2391,"percent_change":543,"volume":2392,"transactions":9,"vwap":2390},"2025-09-29",598.96997,593.71997,595.34003,-1.34,764900,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-09-26",591.90002,597.049988,591.28998,596.67999,5.97,1.01,853600,{"date":2403,"open":2127,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":807,"volume":2408,"transactions":9,"vwap":2406},"2025-09-25",591.48999,587.14001,590.71002,-3.32,594500,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-09-24",599.29999,601.030029,593.92999,594.030029,-4.59,-0.77,523200,{"date":2419,"open":2420,"high":1954,"low":2421,"close":2422,"change":596,"percent_change":1676,"volume":2423,"transactions":9,"vwap":2422},"2025-09-23",600.15997,597.71002,598.62,557000,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":1264,"volume":2431,"transactions":9,"vwap":2429},"2025-09-22",597.66998,600.19,595.40997,598.92999,-0.49,646700,{"date":2433,"open":2434,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-09-19",604.69,597.87,599.41998,-6.2,-1.02,1140600,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-09-18",601.02002,606.69,599.77002,605.62,7.33,1.23,989200,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":1032,"volume":2456,"transactions":9,"vwap":2454},"2025-09-17",600.42999,608.78998,593.71002,598.28998,-0.52,852800,{"date":2458,"open":2459,"high":1451,"low":2460,"close":2461,"change":1667,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-09-16",600.25,595.72998,598.81,-0.27,451700,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-09-15",601.58002,604.39001,599.66998,600.46002,-0.16,-0.03,761200,{"date":2474,"open":2475,"high":2476,"low":2332,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-09-12",605.15002,606.52002,600.62,-6.75,-1.11,542400,{"date":2482,"open":2388,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":1537,"transactions":9,"vwap":2485},"2025-09-11",607.53998,597.85999,607.37,10.08,1.69,{"date":2489,"open":2490,"high":1451,"low":2491,"close":2492,"change":1668,"percent_change":731,"volume":2493,"transactions":9,"vwap":2492},"2025-09-10",597.57001,595.080017,597.28998,484800,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":1124,"volume":2501,"transactions":9,"vwap":2499},"2025-09-09",601.84003,602.19,595.87,597.53998,-5.5,553000,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":1832,"percent_change":690,"volume":2508,"transactions":9,"vwap":2507},"2025-09-08",603.45001,603.90997,598.84003,603.039978,834900,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":796,"volume":2516,"transactions":9,"vwap":2514},"2025-09-05",603,607.84998,598.23999,602.89001,2.82,512400,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-09-04",592.98999,600.21997,591.32001,600.070007,8.56,1.45,614800,{"date":2527,"open":2528,"high":2185,"low":2529,"close":2530,"change":1239,"percent_change":2531,"volume":1724,"transactions":9,"vwap":2530},"2025-09-03",591.22998,588.26001,591.51001,-0.17,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":479,"volume":2539,"transactions":9,"vwap":2537},"2025-09-02",588.64001,592.87,587.47998,592.51001,-2.65,512500,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":861,"volume":2547,"transactions":9,"vwap":2545},"2025-08-29",598.31,599.099976,593.030029,595.15997,-2.88,855400,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":397,"volume":2555,"transactions":9,"vwap":2553},"2025-08-28",599.049988,599.15997,594.79999,598.039978,0.77,617000,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2162,"volume":2563,"transactions":9,"vwap":2561},"2025-08-27",592.049988,598.40002,592.039978,597.27002,3.81,1606600,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":1142,"percent_change":796,"volume":2570,"transactions":9,"vwap":2569},"2025-08-26",591.92999,595.21997,591.67999,593.46002,704200,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-08-25",594.35999,594.5,590.69,-4.87,-0.82,720800,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":1142,"volume":2586,"transactions":9,"vwap":2584},"2025-08-22",582.090027,597.90997,581.90002,595.56,16.03,1520500,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":1494,"volume":2594,"transactions":9,"vwap":2592},"2025-08-21",576.91998,580.5,575.90997,579.53003,-0.6999,377800,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-08-20",581.40997,583.030029,577.17999,580.22998,-2.47,-0.42,439200,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2307,"change":2609,"percent_change":52,"volume":2610,"transactions":9,"vwap":2307},"2025-08-19",581.91998,587.46997,580.91998,1.06,426100,{"date":2612,"open":2590,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-08-18",581.92999,579.5,581.64001,1.59,0.27,1002100,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2126,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2126},"2025-08-15",583.71002,583.95001,579.71997,-2.99,-0.51,613000,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2391,"volume":2634,"transactions":9,"vwap":2632},"2025-08-14",584.27002,584.56,580.039978,583.039978,-7.89,824400,{"date":2636,"open":2637,"high":2638,"low":2307,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-08-13",583.78998,591.030029,590.92999,8.98,1.54,680200,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-08-12",572.039978,582.10999,570.71997,581.95001,13.05,2.29,825300,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":258,"volume":2659,"transactions":9,"vwap":2657},"2025-08-11",571.78003,573.76001,567.90002,568.90002,-2.22,434700,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":1032,"percent_change":1625,"volume":2666,"transactions":9,"vwap":2665},"2025-08-08",573.56,574.71997,570.20001,571.12,427700,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":543,"volume":2674,"transactions":9,"vwap":2672},"2025-08-07",578.15997,578.21002,568.89001,571.21002,-1.24,551600,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":1667,"percent_change":1928,"volume":2681,"transactions":9,"vwap":2680},"2025-08-06",573.98999,574.31,570.46997,572.45001,509700,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":1928,"percent_change":1676,"volume":2688,"transactions":9,"vwap":2687},"2025-08-05",574.95001,576.070007,569.37,574.099976,615900,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":1198,"volume":2696,"transactions":9,"vwap":2694},"2025-08-04",570.53003,574.41998,569.70001,574.39001,7.3,593400,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":1179,"percent_change":1418,"volume":2703,"transactions":9,"vwap":2702},"2025-08-01",568.17999,569.56,559.89001,567.090027,885800,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2335,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2709},"2025-07-31",579.32001,582.77002,574.81,575.62,-1.12,630300,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":213,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2717},"2025-07-30",586.76001,588.16998,578.95001,582.15997,-0.6,577900,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":753,"percent_change":225,"volume":2726,"transactions":9,"vwap":2725},"2025-07-29",589.12,589.45001,583.73999,585.67999,571800,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":543,"volume":2734,"transactions":9,"vwap":2732},"2025-07-28",589.21997,589.42999,585,586.46997,-1.3001,516500,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":1478,"volume":1214,"transactions":9,"vwap":2740},"2025-07-25",585.46997,588.25,581.34998,587.77002,5.28,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":365,"volume":2749,"transactions":9,"vwap":2747},"2025-07-24",585.5,586.47998,582.31,582.48999,-5.54,544000,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":1098,"volume":2757,"transactions":9,"vwap":2755},"2025-07-23",587.15997,588.38,585.38,588.030029,4.77,546700,{"date":2759,"open":2760,"high":2761,"low":2760,"close":2762,"change":2763,"percent_change":1198,"volume":2764,"transactions":9,"vwap":2762},"2025-07-22",576.90997,584.20001,583.26001,7.45,1024400,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":269,"volume":2772,"transactions":9,"vwap":2770},"2025-07-21",580.78003,581.31,575.5,575.81,-3.61,575200,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2050,"percent_change":1032,"volume":2779,"transactions":9,"vwap":2778},"2025-07-18",582.35999,582.46997,577.21002,579.41998,755200,{"date":2781,"open":2782,"high":2783,"low":2782,"close":2784,"change":2785,"percent_change":1327,"volume":2786,"transactions":9,"vwap":2784},"2025-07-17",573.080017,581.01001,579.96002,6.24,903100,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":796,"volume":2794,"transactions":9,"vwap":2792},"2025-07-16",572.84998,574.40997,565.42999,573.71997,2.6899,716800,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-07-15",583.02002,583.56,570.76001,571.030029,-10.16,-1.75,463300,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2809},"2025-07-14",578.15002,581.56,577.54999,581.19,1.96,0.34,403000,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":1732,"volume":2820,"transactions":9,"vwap":2818},"2025-07-11",580.59003,581.45001,578.27002,579.22998,-5.17,637100,{"date":2822,"open":2823,"high":2081,"low":2824,"close":2825,"change":2826,"percent_change":796,"volume":2827,"transactions":9,"vwap":2825},"2025-07-10",581.21997,580.76001,584.40002,2.74,852600,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2091,"percent_change":1143,"volume":2834,"transactions":9,"vwap":2833},"2025-07-09",581.87,582.099976,577.45001,581.65997,504100,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":1143,"volume":2842,"transactions":9,"vwap":2840},"2025-07-08",577.53998,582.13,577.23999,579.25,2.43,799500,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2849,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2848},"2025-07-07",579.030029,583.090027,573.26001,576.82001,-5.61,-0.96,620300,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":311,"volume":2859,"transactions":9,"vwap":2857},"2025-07-03",580.79999,583.84998,580.48999,582.42999,3.09,391600,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":126,"volume":2867,"transactions":9,"vwap":2865},"2025-07-02",573.88,579.40002,571.81,579.34003,5.6801,862200,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2873},"2025-07-01",564.77002,577.62,564.32001,573.65997,7.18,1.27,1138500,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2471,"percent_change":1265,"volume":2883,"transactions":9,"vwap":2882},"2025-06-30",567.63,567.78998,564.46002,566.47998,1257500,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2875,"percent_change":1256,"volume":2890,"transactions":9,"vwap":2889},"2025-06-27",566.40002,570.21002,563.29999,566.51001,983200,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":1055,"volume":2898,"transactions":9,"vwap":2896},"2025-06-26",559.92999,565.58002,559.59003,565.23999,7.57,1020000,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":1579,"volume":2906,"transactions":9,"vwap":2904},"2025-06-25",562.28003,562.5,556.82001,557.66998,-4.55,693700,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":903,"volume":2914,"transactions":9,"vwap":2912},"2025-06-24",560.40002,563.40997,558.33002,562.21997,5.1299,946100,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":417,"percent_change":1040,"volume":2921,"transactions":9,"vwap":2920},"2025-06-23",550.58002,557.56,547.049988,557.090027,783900,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":2928,"percent_change":2041,"volume":2929,"transactions":9,"vwap":2927},"2025-06-20",555,555.96002,549.72998,552.10999,-2.01,905400,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":574,"volume":2937,"transactions":9,"vwap":2935},"2025-06-18",552.31,558.46997,551.35999,554.12,2.11,582500,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":1229,"percent_change":659,"volume":2944,"transactions":9,"vwap":2943},"2025-06-17",552.73999,555.92999,551.65997,552.01001,544100,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2950},"2025-06-16",555.65997,559.77002,553.96997,556.83002,6.26,1.14,1426200,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":2960,"percent_change":2961,"volume":1135,"transactions":9,"vwap":2959},"2025-06-13",552.77002,556.87,548.53003,550.57001,-8.62,-1.54,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2025,"percent_change":131,"volume":2968,"transactions":9,"vwap":2967},"2025-06-12",555.16998,559.23999,554.28998,559.19,730300,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":2455,"volume":2976,"transactions":9,"vwap":2974},"2025-06-11",562.96002,563.67999,557.13,558.70001,-2.93,565300,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":2983,"percent_change":247,"volume":2984,"transactions":9,"vwap":2982},"2025-06-10",561.57001,563.73999,559.70001,561.63,1.78,615400,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":2991,"percent_change":2617,"volume":2992,"transactions":9,"vwap":2990},"2025-06-09",560.53003,562.81,557.46997,559.84998,1.49,853900,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":2310,"percent_change":126,"volume":2999,"transactions":9,"vwap":2998},"2025-06-06",558.76001,559.44,555.90002,558.35999,661700,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":224,"percent_change":3006,"volume":3007,"transactions":9,"vwap":3005},"2025-06-05",554.34003,556.46002,550.02002,552.90002,-0.15,552700,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":3014,"percent_change":1750,"volume":3015,"transactions":9,"vwap":3013},"2025-06-04",555.23999,556.92999,553.67999,553.75,-1.26,463200,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":2170,"percent_change":2447,"volume":3022,"transactions":9,"vwap":3021},"2025-06-03",548.65002,555.89001,546.69,555.01001,1082700,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":861,"percent_change":1032,"volume":3029,"transactions":9,"vwap":3028},"2025-06-02",547.5,548.53998,540.42999,548.23999,758400,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":3036,"percent_change":300,"volume":3037,"transactions":9,"vwap":3035},"2025-05-30",548.54999,550.88,544.059998,548.71997,-2.25,635100,{"date":3039,"open":2956,"high":3040,"low":3041,"close":3042,"change":1082,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3042},"2025-05-29",553.77002,546.40997,550.96997,0.28,488900,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":3051,"percent_change":1979,"volume":3052,"transactions":9,"vwap":3050},"2025-05-28",556.090027,557.19,548.82001,549.41998,-7.28,576500,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":3059,"percent_change":3060,"volume":3061,"transactions":9,"vwap":3058},"2025-05-27",551.47998,556.71002,547.91998,556.70001,12.04,2.21,1429100,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3067,"change":3068,"percent_change":2470,"volume":3069,"transactions":9,"vwap":3067},"2025-05-23",538.059998,546.32001,537.75,544.65997,-0.9,666000,{"date":3071,"open":3072,"high":3073,"low":3074,"close":3075,"change":627,"percent_change":1494,"volume":3076,"transactions":9,"vwap":3075},"2025-05-22",544.54999,548.70001,542.5,545.56,751700,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":3083,"percent_change":3084,"volume":3085,"transactions":9,"vwap":3082},"2025-05-21",556.12,557.27002,545.96002,546.20001,-15.01,-2.67,768400,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":3092,"percent_change":2204,"volume":3093,"transactions":9,"vwap":3091},"2025-05-20",562.35999,563.75,559.35999,561.21002,-1.55,682600,{"date":3095,"open":3096,"high":3097,"low":3098,"close":3099,"change":3100,"percent_change":1273,"volume":3101,"transactions":9,"vwap":3099},"2025-05-19",557.54999,563.21997,557.28998,562.76001,-2.17,773900,{"date":3103,"open":3104,"high":3105,"low":3106,"close":3107,"change":3108,"percent_change":1327,"volume":3109,"transactions":9,"vwap":3107},"2025-05-16",559.69,564.97998,557.26001,564.92999,6.09,805900,{"date":3111,"open":3112,"high":3113,"low":3114,"close":3115,"change":1882,"percent_change":3116,"volume":3117,"transactions":9,"vwap":3115},"2025-05-15",555.73999,559.14001,553.64001,558.84003,0.24,827200,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":3124,"percent_change":722,"volume":3125,"transactions":9,"vwap":3123},"2025-05-14",559.039978,560.080017,556.41998,557.51001,-1.78,827100,{"date":3127,"open":3128,"high":3129,"low":3130,"close":3131,"change":3132,"percent_change":701,"volume":3133,"transactions":9,"vwap":3131},"2025-05-13",559.15002,561.91998,558.15002,559.28998,1.74,821100,{"date":3135,"open":3136,"high":3137,"low":3138,"close":3096,"change":3139,"percent_change":3140,"volume":3141,"transactions":9,"vwap":3096},"2025-05-12",556.81,559.78003,553.070007,18.96,3.52,1100700,{"date":3143,"open":3144,"high":3145,"low":3146,"close":3147,"change":1031,"percent_change":1494,"volume":3148,"transactions":9,"vwap":3147},"2025-05-09",540.40002,541.27002,536.57001,538.59003,540900,{"date":3150,"open":3151,"high":3152,"low":3153,"close":3154,"change":3155,"percent_change":3156,"volume":3157,"transactions":9,"vwap":3154},"2025-05-08",537.42999,543.98999,534.63,539.23999,6.6,1.24,597100,{"date":3159,"open":3160,"high":3161,"low":3162,"close":3163,"change":3164,"percent_change":784,"volume":3165,"transactions":9,"vwap":3163},"2025-05-07",533,535.38,529.15002,532.64001,1.57,758700,{"date":3167,"open":3168,"high":3169,"low":3170,"close":3171,"change":3172,"percent_change":1230,"volume":1826,"transactions":9,"vwap":3171},"2025-05-06",530.35999,535.34998,528.23999,531.070007,-3.89,{"date":3174,"open":3175,"high":3176,"low":3175,"close":3177,"change":2438,"percent_change":1971,"volume":3178,"transactions":9,"vwap":3177},"2025-05-05",531.77002,538.53998,534.96002,790000,{"date":3180,"open":3181,"high":3182,"low":3183,"close":3184,"change":3185,"percent_change":3186,"volume":3187,"transactions":9,"vwap":3184},"2025-05-02",530.59003,537.22998,530.22998,535.97998,12.32,2.35,917700,{"date":3189,"open":3190,"high":3191,"low":3192,"close":3193,"change":3194,"percent_change":3195,"volume":3196,"transactions":9,"vwap":3193},"2025-05-01",522.90002,529.25,519.78003,523.65997,2.86,0.55,890200,{"date":3198,"open":3199,"high":3200,"low":3201,"close":3202,"change":2353,"percent_change":2129,"volume":3203,"transactions":9,"vwap":3202},"2025-04-30",515.099976,522.030029,509.19,520.79999,973300,{"date":3205,"open":3206,"high":3207,"low":3208,"close":3209,"change":3210,"percent_change":502,"volume":2392,"transactions":9,"vwap":3209},"2025-04-29",518.19,524.41998,515.5,521.88,2.47,{"date":3212,"open":3213,"high":3214,"low":3215,"close":3216,"change":1995,"percent_change":1594,"volume":3217,"transactions":9,"vwap":3216},"2025-04-28",518.099976,522.40002,514.059998,519.40997,671400,{"date":3219,"open":3220,"high":3221,"low":3222,"close":3223,"change":3224,"percent_change":3225,"volume":3226,"transactions":9,"vwap":3223},"2025-04-25",516.58002,519.059998,513.46002,517.51001,-2.38,-0.46,646200,{"date":3228,"open":3229,"high":3230,"low":3231,"close":3232,"change":3233,"percent_change":246,"volume":3234,"transactions":9,"vwap":3232},"2025-04-24",510,520.65997,508.47,519.89001,10.86,734800,{"date":181,"open":3236,"high":3237,"low":177,"close":3238,"change":3239,"percent_change":3240,"volume":3241,"transactions":9,"vwap":3238},515.60999,524.32001,509.029999,-6.58,-1.28,1274700]