[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSCI":3,"homepage-market-summary":35,"stock-historical-MSCI":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MSCI","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},"MSCI, Inc.","NYSE",null,"SERVICES-BUSINESS SERVICES, NEC","MSCI has described its mission as enabling investors to build better portfolios for a better world. MSCI's largest and most profitable segment is its index segment, where it provides benchmarking to asset managers and asset owners. MSCI boasts over $18 trillion (as of December 2025) in benchmarked assets, including over $2.3 trillion in ETF assets linked to MSCI indexes. The MSCI analytics segment provides portfolio management and risk management analytics software to asset managers and asset owners. In its sustainability and climate segment, MSCI provides ESG data to the investment industry. In private assets, MSCI provides real restate reporting, market data, benchmarking, and analytics to investors and real estate managers.","6,327","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.4777,8.2,"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},554.92,556,560.62,551.4054,552.35,2.57,0.47,576084.905535,20980,555.8661,644.77002,501.079987,635405.7424191992,37.5,4751,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"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",[104,109,114,119,124,129,133,138,143,148,153],{"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":26,"price":132,"is_up":44},"Energy","XLE",63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":30,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},634970,231764041.347219,4.58,"2025-04-24",[187,188,198,208,219,230,241,251,262,273,284,295,306,317,328,339,350,359,370,381,392,402,413,424,435,446,457,468,477,487,498,509,520,530,540,551,562,573,584,593,604,614,624,635,645,655,665,676,687,698,709,720,731,741,749,760,771,779,788,797,806,814,822,830,838,847,856,865,873,882,889,898,907,915,924,933,941,950,958,967,976,985,994,1002,1010,1018,1027,1036,1045,1054,1063,1072,1081,1090,1098,1107,1115,1123,1131,1140,1149,1157,1165,1174,1183,1191,1199,1207,1216,1225,1233,1242,1251,1260,1269,1278,1287,1296,1304,1312,1320,1329,1338,1347,1355,1364,1373,1381,1390,1399,1407,1416,1425,1433,1442,1451,1460,1469,1478,1486,1494,1502,1510,1519,1528,1536,1544,1552,1560,1569,1577,1586,1595,1604,1612,1621,1630,1638,1645,1652,1661,1670,1678,1686,1695,1703,1711,1719,1727,1736,1745,1754,1761,1769,1778,1787,1796,1805,1814,1822,1830,1839,1848,1856,1865,1873,1880,1887,1896,1903,1911,1920,1929,1938,1947,1955,1962,1970,1976,1984,1993,2001,2010,2018,2027,2035,2043,2050,2057,2066,2072,2079,2087,2094,2101,2108,2117,2124,2131,2139,2147,2153,2160,2168,2176,2185,2193,2202,2210,2218,2226,2234,2243,2251,2259,2268,2277,2286,2294,2302,2310,2318,2326,2334,2341,2349,2357,2363,2371,2379,2388,2396,2404,2411,2419,2428,2434,2441,2448,2455,2463,2470,2477,2484,2492,2499,2508,2517,2525,2534,2539,2546,2554,2563,2571,2579,2587,2594,2600,2607,2616,2623,2632,2640,2648,2656,2663,2671,2680,2688,2693,2700,2705,2712,2721,2729,2736,2744,2751,2759,2765,2772,2779,2786,2794,2803,2811,2819,2828,2835,2842,2849,2858,2865,2871,2878,2884,2891,2896,2902,2909,2918,2925,2933,2941,2948,2953,2959,2966,2975,2983,2989,2995,3003,3011,3018,3024,3030,3036,3043,3049,3056,3065,3074,3082,3091,3100,3107,3113,3121,3128,3135,3141,3149,3156,3163,3171,3180,3188,3197,3204,3211,3220,3226,3233],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",536.05,553.53,535.35,16.4,3.06,488083.349823,23158,550.0154,{"date":199,"open":200,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",546.48,549.8908,535.95,-9.44,-1.73,487616.446315,22228,537.7486,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",542.26,550.45,536.86,545.39,6.73,1.25,645381.521333,31041,545.5059,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",539.03,546.624,537.62,538.66,-1.1,-0.2,667150.508018,21111,540.4128,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",537.32,540.46,533.45,539.76,-2.96,-0.55,603981.259405,23712,537.8348,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",547,540.43,542.72,-8.64,-1.57,602034.73651,24880,543.1895,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",552.07,555.95,547.48,551.36,-4.72,-0.85,460169.830435,22038,551.7587,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",557.72,563.27,552.03,556.08,0.38,0.07,541144.751918,22907,556.4532,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",548.11,559.1479,545.01,555.7,6.82,1.24,611737.285809,19947,555.8489,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",558.11,559.3525,547.85,548.88,-10.09,-1.81,748098.613189,22623,551.1308,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",556.34,559.93,552.3343,558.97,6.1,1.1,430744.829506,17854,557.7153,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",546.43,555.3975,544.18,552.87,3.4,0.62,841579.185053,19423,552.2462,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",543.73,552.88,542.1,549.47,8.86,1.64,687665.412878,23982,549.159,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",546.13,548.68,537.36,540.61,-3.99,-0.73,648067.790085,21938,542.4333,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",550.06,553.65,543.48,544.6,-9.05,-1.63,521684.437012,27238,547.2299,{"date":351,"open":352,"high":353,"low":354,"close":342,"change":355,"percent_change":117,"volume":356,"transactions":357,"vwap":358},"2026-09-14",561.55,564.7675,542.63,-0.96,816795.410241,31008,550.7078,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",552.56,556.51,545.695,554.61,7.01,1.28,425429.51181,21922,554.1047,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",554.24,555.8,545.12,547.6,-6.94,-1.25,493479.139913,24239,548.9111,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",549.85,556.61,545.56,554.54,3.15,0.57,505860.600278,26632,553.7801,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",569.34,550.15,551.39,-21.62,-3.77,515940.657191,29945,553.9203,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-04",566.56,573.41,560.46,573.01,-1.64,-0.29,477327.562624,21736,568.5671,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",567.82,576.39,564.46,574.65,14.02,2.5,297414.989221,18036,573.3941,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",563.13,565.71,555.01,560.63,-2.46,-0.44,386841.84486,22321,561.0738,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-01",568.83,572.75,559.69,563.09,-7.55,-1.32,355577.399627,22705,564.2073,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-31",567.14,573.05,564.06,570.64,-0.12,-0.02,427383.896385,19684,570.2547,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-28",570.85,576.55,569.86,570.76,1.61,0.28,270102.090371,14455,572.1257,{"date":469,"open":470,"high":471,"low":470,"close":472,"change":473,"percent_change":136,"volume":474,"transactions":475,"vwap":476},"2026-08-27",564.43,572.58,569.15,4.93,530827.923094,18975,568.2193,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":156,"volume":484,"transactions":485,"vwap":486},"2026-08-26",560.13,568.13,560.0102,564.22,0.23,273345.98492,15830,563.9158,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-25",563.41,570.08,560.725,563.99,-7.37,-1.29,374285.351424,19592,565.281,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-24",564.36,572.47,562.75,571.36,7.87,1.4,409126.40244,20353,570.2621,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-21",568.57,574.98,562.68,563.49,-5.26,-0.92,436997.109699,21884,565.4183,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":313,"volume":527,"transactions":528,"vwap":529},"2026-08-20",563.42,572.43,561.79,568.75,3.48,548148.191893,24381,567.8229,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":420,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-19",561.75,575.655,560.4303,565.27,0.44,542687.9481,24975,567.9423,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-18",558.94,566.855,554.04,562.77,12.09,2.2,902357.127236,30062,563.0324,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-17",561.43,569.685,550.52,550.68,-18.45,-3.24,626243.200277,29433,556.0022,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-14",572.5,572.755,567.059,569.13,-6.11,-1.06,402477.669617,19337,569.7205,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-13",562.05,579.36,555.11,575.24,12.23,2.17,688014.868269,33612,569.1429,{"date":585,"open":586,"high":587,"low":21,"close":588,"change":589,"percent_change":483,"volume":590,"transactions":591,"vwap":592},"2026-08-12",556.81,565.3,563.01,1.3,879539.830279,32969,561.6609,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-11",561.97,565.33,558.805,561.71,-1.37,-0.24,667469.431034,24889,562.3417,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":453,"volume":611,"transactions":612,"vwap":613},"2026-08-10",558.69,570.24,558.56,563.08,-0.09,886768.730519,32163,564.0265,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":72,"volume":621,"transactions":622,"vwap":623},"2026-08-07",567.27,571.43,560.85,563.17,-4.06,602846.929989,27584,564.166,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-06",570,574.27,563.96,567.23,-4.64,-0.81,667569.039271,26979,566.9336,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":269,"volume":642,"transactions":643,"vwap":644},"2026-08-05",578.53,581.79,568.19,571.87,0.4,598093.428688,25120,571.2003,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":236,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-04",573.66,582.905,570.03,571.47,-0.52,818526.522326,27881,574.0838,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":268,"volume":662,"transactions":663,"vwap":664},"2026-08-03",577.96,582.195,569.59,574.43,2.19,417680.755687,22048,574.3416,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-31",570.77,580.49,566.79,572.24,-3.5,-0.61,616163.889221,24343,575.1634,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-30",575.62,585.405,566.99,575.74,-7.18,-1.23,703846.20049,26131,575.204,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-29",580.93,589.99,578.02,582.92,3.53,0.61,547045.243515,25092,584.1274,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-28",575.28,585.55,568.4201,579.39,8.36,1.46,730431.858985,27416,579.4972,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-27",560.53,573.86,557.495,571.03,20.24,3.67,720585.885351,32849,569.4687,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-24",559.51,561.19,549.59,550.79,-1.72,-0.31,1138279.854227,39524,553.6133,{"date":732,"open":619,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-23",567.77,548.92,552.51,-18.44,-3.23,1364182.014714,45745,554.9375,{"date":742,"open":428,"high":743,"low":428,"close":744,"change":745,"percent_change":324,"volume":746,"transactions":747,"vwap":748},"2026-07-22",572,570.95,9.21,1176101.858651,49526,567.8139,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-21",561,578.78,548.01,561.74,-63.37,-10.14,2010247.185511,82765,562.035,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-20",627.63,631.695,621.07,625.11,-3.55,-0.56,750572.946447,33832,625.6284,{"date":772,"open":773,"high":30,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-17",637.080017,622.22998,628.65997,-8.58,-1.35,680900,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-16",625.059998,637.25,623.44,637.23999,15.47,2.49,511500,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-15",618.94,631.33002,610.16998,621.77002,10.34,1.69,476200,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-14",610,613.81,602.15997,611.42999,-8.8,-1.42,483800,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":25,"volume":813,"transactions":9,"vwap":811},"2026-07-13",612.039978,620.67999,605.59998,620.22998,15.52,448700,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":483,"volume":821,"transactions":9,"vwap":819},"2026-07-10",613.53003,615.83002,601.20001,604.71002,1.36,267700,{"date":823,"open":824,"high":799,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-09",602.44,592.95001,603.34998,-0.88,-0.15,471000,{"date":831,"open":832,"high":799,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-08",604.21002,594.64001,604.22998,-3.86,-0.63,493800,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-07",616.90002,619.96997,606.98999,608.090027,-5.95,-0.97,677800,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-06",602.31,614.45001,589.29999,614.039978,10.93,1.81,422700,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-07-02",592.099976,603.84003,586.039978,603.10999,21.08,3.62,522400,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-07-01",564.030029,589.77002,582.030029,21.9901,3.93,888100,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-30",553.099976,562.60999,545.52002,560.039978,2.04,0.37,666400,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":387,"percent_change":388,"volume":888,"transactions":9,"vwap":887},"2026-06-29",561.90002,568.92999,552.98999,558,901800,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-26",548.79999,566.15997,545.67999,554.84998,10.29,1.89,2592800,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-25",575.87,579.46002,542.33002,544.56,-32.73,-5.67,926900,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":335,"volume":914,"transactions":9,"vwap":912},"2026-06-24",585.049988,587.87,577.12,577.28998,-4.22,688500,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-23",586.70001,590.13,578.039978,581.51001,0.66,0.11,711400,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-22",579.049988,582.98999,567.54999,580.84998,-0.34,-0.06,697800,{"date":934,"open":935,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-18",600.29999,580,581.19,-15.7,-2.63,1002700,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-17",604.69,610.48999,590.89001,596.89001,-11.27,-1.85,585100,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-16",618.84003,603.38,608.15997,-3.01,-0.49,490600,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-15",600.20001,615.45001,598.76001,611.16998,12.05,2.01,539500,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-12",599,600.81,588.31,599.12,4.81,0.81,390200,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-11",607.090027,609.29999,593.41998,594.31,-14.21,-2.34,408200,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-10",604.56,609.59003,593.94,608.52002,0.98,0.16,331500,{"date":995,"open":801,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-09",610.099976,594,607.53998,4.6,0.76,388200,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-08",612.56,600.5,602.94,-12.52,-2.03,553700,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":237,"volume":1017,"transactions":9,"vwap":1015},"2026-06-05",621.40997,624.89001,612.44,615.46002,-3.41,457900,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-04",623.34003,627.44,616.65002,618.87,5.29,0.86,445700,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-06-03",625.62,625.85999,613.059998,613.58002,-16.69,-2.65,831600,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-06-02",638.10999,641,622.039978,630.27002,-13.56,-2.11,974400,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-06-01",633.69,644.67999,631.39001,643.83002,12.45,1.97,766100,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-29",627.080017,640.27002,623,631.38,4.86,0.78,1096900,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-28",604.10999,627.01001,602,626.52002,23.0501,3.82,1200500,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-27",598,607.26001,594.19,603.46997,14.9499,2.54,786400,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-26",586.29999,592.71002,579.26001,588.52002,-0.03,-0.01,566700,{"date":1091,"open":1092,"high":1093,"low":936,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-22",583.67999,591.44,588.54999,6.21,1.07,412300,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-21",577.88,585.64001,572.85999,582.34003,0.3701,0.06,446400,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":93,"volume":1114,"transactions":9,"vwap":1112},"2026-05-20",576,587.10999,569.17999,581.96997,4.28,540500,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":225,"volume":1122,"transactions":9,"vwap":1120},"2026-05-19",591.98999,596.5,577.54999,577.69,-6.44,865500,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-18",561.95001,585.13,584.13,22.41,3.99,558100,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-15",570.48999,577.099976,558.46997,561.71997,-7.97,-1.4,566800,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-14",571,573.47998,565.65997,569.69,-1.22,-0.21,627200,{"date":1150,"open":1109,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-13",581.34998,554.51001,570.90997,-10.1801,-1.75,690400,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":672,"volume":1164,"transactions":9,"vwap":1162},"2026-05-12",587.31,589.88,576.10999,581.090027,-3.54,850700,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-11",582.73999,588.02002,578.16998,584.63,-0.79,-0.13,664600,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-08",589.13,590.51001,577.45001,585.41998,-2.95,-0.5,625200,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1096,"volume":1190,"transactions":9,"vwap":1188},"2026-05-07",581.92999,592.71997,580.65997,588.37,6.23,670700,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":94,"volume":1198,"transactions":9,"vwap":1196},"2026-05-06",578.26001,584.53998,573.62,582.14001,1.26,834200,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":600,"volume":1206,"transactions":9,"vwap":1204},"2026-05-05",582.21997,583.56,569.15997,580.88,-1.39,831800,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-05-04",591.54999,595.79999,580.78998,582.27002,-6.58,-1.12,337800,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-05-01",596.71002,602.049988,588.35999,588.84998,-2.56,-0.43,266900,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1214,"volume":1232,"transactions":9,"vwap":1230},"2026-04-30",591.52002,593.48999,584.92999,591.40997,-6.72,598300,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-29",593.92999,599.98999,587,598.13,3.35,0.56,614200,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-28",599.88,602.88,593.40002,594.78003,3.76,0.64,629800,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-27",590.46002,599.71002,589.099976,591.02002,-1.67,-0.28,549100,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-24",595,598.35999,589.66998,592.69,-5.32,-0.89,389300,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-23",609.33002,611.049988,581.69,598.01001,-10.03,-1.65,778600,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-22",608,621.28998,605,608.039978,10.65,1.78,899100,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-21",572.87,604.080017,570.75,597.39001,30.44,5.37,1418300,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1258,"volume":1303,"transactions":9,"vwap":1301},"2026-04-20",568.54999,570.42999,556.35999,566.95001,-1.6,584100,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1298,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1298},"2026-04-17",569.02002,572.90002,562.89001,3.65,0.65,804500,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1025,"volume":1319,"transactions":9,"vwap":1317},"2026-04-16",564.91998,567.78998,561.81,564.90002,4.84,439000,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-15",548.34998,562.10999,547.099976,560.059998,14.37,2.63,424800,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-14",553.29999,556.79999,545.22998,545.69,-7.06,-1.28,566100,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-13",536.099976,552.91998,535.66998,552.75,16.27,3.03,414700,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":726,"volume":1354,"transactions":9,"vwap":1352},"2026-04-10",541.56,545.75,532.52002,536.47998,-9.4,534200,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-09",552.53998,557.090027,541.63,545.88,-11.05,-1.98,513300,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-04-08",555.83002,567.48999,554.01001,556.92999,9.65,1.76,499000,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":388,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-04-07",549.049988,552.96002,546.14001,547.28003,0.1,524400,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-04-06",545.65997,549.87,544.51001,546.71002,1.93,0.35,367200,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-04-02",533.89001,546.66998,531.45001,544.78003,7.88,1.47,351100,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1043,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-04-01",531.16998,540.099976,525.58002,536.90002,-0.39,397500,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-31",541.46997,544.87,530,539.01001,7.13,1.34,443900,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-30",526.44,535.51001,524,531.88,8.48,1.62,365000,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1043,"volume":1432,"transactions":9,"vwap":1430},"2026-03-27",531.37,535,520,523.40002,-11.28,441800,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-26",528.15997,538.96002,528,534.67999,3.69,0.69,335400,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-25",541.31,542.21002,525,530.98999,-6.66,-1.24,405200,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-24",546.62,549.47998,535.70001,537.65002,-13.95,-2.53,457400,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-23",554.60999,565,550.40002,551.59998,-1.03,-0.19,442200,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-20",554.16998,556.51001,549.030029,552.63,-3.64,-0.65,1121000,{"date":1479,"open":1480,"high":1481,"low":1383,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-19",553.5,559.070007,556.27002,-0.47,-0.08,519800,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1476,"volume":1493,"transactions":9,"vwap":1491},"2026-03-18",554.21997,561.12,553.39001,556.73999,-3.67,474100,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":896,"volume":1501,"transactions":9,"vwap":1499},"2026-03-17",560,565.85999,557.25,560.40997,10.41,402800,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":268,"volume":1509,"transactions":9,"vwap":1507},"2026-03-16",550.13,554.23999,546.67999,550,2.1,450500,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-13",540.27002,553.10999,538.92999,547.90002,11.55,2.15,689800,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-03-12",542.02002,551.95001,535.35999,536.34998,-10.71,-1.96,763300,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":237,"volume":1535,"transactions":9,"vwap":1533},"2026-03-11",551.97998,556.64001,533.59998,547.059998,-3.05,560900,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1458,"volume":1543,"transactions":9,"vwap":1541},"2026-03-10",559.91998,561.47998,549.23999,550.10999,-14.3,595700,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":258,"volume":1551,"transactions":9,"vwap":1549},"2026-03-09",563.64001,567.46002,550.16998,564.40997,-4.83,541000,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1345,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-03-06",565.40997,569.33002,551.29999,569.23999,0.54,660700,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-03-05",568.65997,579.070007,560.96002,566.21002,-6.16,-1.08,880300,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":122,"volume":1576,"transactions":9,"vwap":1574},"2026-03-04",566.47998,576.039978,559.88,572.37,6.78,547400,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-03-03",562.90997,571.77002,557.21002,565.59003,-8.29,-1.44,582000,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-03-02",563.049988,575.52002,558.46002,573.88,2.05,0.36,435100,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-27",564.34998,574.57001,563.67999,571.83002,-1.04,-0.18,883300,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1289,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1289},"2026-02-26",560.37,573.23999,558.23999,16,2.87,602600,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-25",554.20001,558.84003,547.66998,556.87,8.16,1.49,525600,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-24",534.65997,552,530.28003,548.71002,10.32,1.92,967800,{"date":1631,"open":1632,"high":891,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-23",544.45001,537.14001,538.39001,-5.72,-1.05,533700,{"date":1639,"open":1640,"high":1641,"low":1428,"close":1642,"change":1643,"percent_change":163,"volume":1644,"transactions":9,"vwap":1642},"2026-02-20",539.63,547.97998,544.10999,2.99,603200,{"date":1646,"open":1647,"high":1507,"low":1524,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-19",541.96997,541.12,-4.13,-0.76,582600,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-18",534.16998,545.89001,530.34998,545.25,23.92,4.59,798500,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-17",529.13,535.34998,512.75,521.33002,-4.73,-0.9,791700,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":93,"volume":1677,"transactions":9,"vwap":1675},"2026-02-13",524.32001,534.039978,520.19,526.059998,3.84,984300,{"date":1679,"open":1680,"high":1681,"low":31,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-02-12",513.14001,527.25,522.21997,10.38,2.03,1191700,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-02-11",517.79999,520.33002,502.31,511.84,-3.82,-0.74,1228900,{"date":1696,"open":1697,"high":606,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-02-10",546.01001,513.030029,515.65997,-43.73,-7.82,1259200,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":463,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2026-02-09",557,568.47998,550.34003,559.39001,0.29,937600,{"date":1712,"open":1713,"high":1714,"low":1507,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-02-06",569.16998,575.19,557.78003,-8.12,-1.43,959300,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1668,"volume":1726,"transactions":9,"vwap":1724},"2026-02-05",584.049988,592.039978,551.58002,565.90002,-5.12,1106100,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-02-04",575.14001,575.75,558.62,571.02002,-10.46,-1.8,1116700,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-02-03",611.099976,614.33002,574.19,581.47998,-43.27,-6.93,1110100,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-02-02",608.45001,626.28003,601.19,624.75,15.53,2.55,767500,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":991,"percent_change":992,"volume":1760,"transactions":9,"vwap":1759},"2026-01-30",605.53998,612.96997,602.95001,609.21997,569400,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1567,"volume":1768,"transactions":9,"vwap":1766},"2026-01-29",616.26001,618,601.32001,608.23999,-6.63,799800,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-28",578.45001,621.38,575.78998,614.87,33.12,5.69,995500,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-27",592.53003,595.44,577.73999,581.75,-12.41,-2.09,550700,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2026-01-26",590.37,598.23999,589.39001,594.15997,4.4,0.75,282000,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2026-01-23",589.01001,591.45001,584.25,589.76001,-1.49,-0.25,373100,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2026-01-22",592.51001,597.60999,586.58002,591.25,2.28,0.39,375100,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":974,"volume":1821,"transactions":9,"vwap":1819},"2026-01-21",587.35999,595.65002,585.77002,588.96997,4.75,405400,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1534,"volume":1829,"transactions":9,"vwap":1827},"2026-01-20",594.44,597,579.95001,584.21997,-18.3601,626600,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2026-01-16",596.59998,605.62,594.13,602.58002,5.27,0.88,509500,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2026-01-15",597.48999,599.17999,591.34998,597.31,2.52,0.42,365800,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":215,"volume":1855,"transactions":9,"vwap":1853},"2026-01-14",586.79999,595.97998,583.02002,594.78998,7.35,365100,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2026-01-13",585.29999,589.92999,575.22998,587.44,0.97,0.17,415300,{"date":1866,"open":1193,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2026-01-12",587.32001,577.51001,586.46997,5.31,0.91,233600,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":117,"percent_change":1087,"volume":1879,"transactions":9,"vwap":1878},"2026-01-09",581.40002,585.27002,578.25,581.15997,228700,{"date":1881,"open":1882,"high":1094,"low":1883,"close":1884,"change":1885,"percent_change":141,"volume":1886,"transactions":9,"vwap":1884},"2026-01-08",578.070007,576.66998,581.33002,2.64,400800,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2026-01-07",587.14001,593.64001,578.15002,578.69,-8.27,-1.41,425400,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1423,"volume":993,"transactions":9,"vwap":1901},"2026-01-06",575.27002,588.40997,571.98999,586.96002,9.36,{"date":1904,"open":1905,"high":1906,"low":1705,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2026-01-05",558.26001,584.20001,577.59998,12.35,2.18,628300,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2026-01-02",571.57001,574.78003,562.28998,565.25,-8.48,-1.48,409000,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-31",581.25,582.90997,573.38,573.72998,-8.52,-1.46,324000,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-12-30",583.099976,586.21997,579.31,582.25,-3.51,-0.6,373800,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-29",587.030029,587.88,582.059998,585.76001,0.77,0.13,320700,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1240,"volume":1954,"transactions":9,"vwap":1952},"2025-12-26",582.88,585.98999,580.67999,584.98999,3.24,245500,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1783,"change":65,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1783},"2025-12-24",581.13,585,579.15002,0.08,143500,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":974,"volume":1969,"transactions":9,"vwap":1967},"2025-12-23",577.37,581.78998,573.32001,581.29999,4.66,428000,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1974,"change":704,"percent_change":1397,"volume":1975,"transactions":9,"vwap":1974},"2025-12-22",567.099976,580.70001,576.64001,520600,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-12-19",559.27002,571.91998,568.28003,5.88,1.05,1726500,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-12-18",563.19,570.59998,560.87,562.40002,1.4301,0.25,800500,{"date":1994,"open":1995,"high":1980,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-12-17",551.15997,550.53003,560.96997,9.74,1.77,705300,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-12-16",553.65002,556.52002,549.15997,551.22998,-2.28,-0.41,601000,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":536,"volume":2017,"transactions":9,"vwap":2015},"2025-12-15",551.5,556.65002,549.090027,553.51001,2.42,709100,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-12-12",552.26001,555.95001,546.090027,551.090027,1.48,0.27,629600,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-12-11",539.099976,550.62,549.60999,11.42,2.12,685300,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":1862,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-12-10",536.26001,541.72998,530.40997,538.19,0.18,1128800,{"date":2044,"open":2045,"high":1410,"low":2046,"close":2047,"change":2048,"percent_change":1105,"volume":2049,"transactions":9,"vwap":2047},"2025-12-09",539.62,536.28998,537.21997,0.3199,598800,{"date":2051,"open":2052,"high":2053,"low":2054,"close":1404,"change":2055,"percent_change":1803,"volume":2056,"transactions":9,"vwap":1404},"2025-12-08",535.69,540.54999,534.56,-1.36,899900,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-12-05",540,544.14001,531.48999,538.26001,-2.59,-0.48,797600,{"date":2067,"open":374,"high":1507,"low":2062,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-12-04",540.84998,-4.71,-0.86,816200,{"date":2073,"open":2074,"high":2075,"low":2076,"close":385,"change":204,"percent_change":2077,"volume":2078,"transactions":9,"vwap":385},"2025-12-03",546.10999,553.44,545,-0.32,994700,{"date":2080,"open":2081,"high":2082,"low":1386,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-12-02",558.97998,561.5,547.28998,-12.37,-2.21,749900,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":620,"percent_change":72,"volume":2093,"transactions":9,"vwap":2092},"2025-12-01",559.81,565.78998,558.15997,559.65997,650000,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":991,"percent_change":1863,"volume":2100,"transactions":9,"vwap":2099},"2025-11-28",564.19,567.21002,560.64001,563.71997,249700,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1602,"percent_change":1087,"volume":2107,"transactions":9,"vwap":2106},"2025-11-26",560.67999,566.98999,556.59998,562.73999,575100,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-11-25",556.77002,565.22998,556.059998,562.91998,6.32,1.14,617900,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2105,"change":2122,"percent_change":355,"volume":2123,"transactions":9,"vwap":2105},"2025-11-24",561.22998,567.40997,556.25,-5.39,822100,{"date":2125,"open":2126,"high":1153,"low":2127,"close":2128,"change":2129,"percent_change":86,"volume":2130,"transactions":9,"vwap":2128},"2025-11-21",561.39001,559.63,561.98999,1.91,578000,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":58,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-11-20",564.96002,568.63,558.70001,560.080017,0.09,572300,{"date":2140,"open":894,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-11-19",563.42999,554.72998,559.59003,2.76,0.5,484000,{"date":2148,"open":894,"high":2149,"low":2150,"close":2151,"change":225,"percent_change":226,"volume":2152,"transactions":9,"vwap":2151},"2025-11-18",562.28003,550.01001,556.83002,655700,{"date":2154,"open":2155,"high":2156,"low":2112,"close":2157,"change":2158,"percent_change":1336,"volume":2159,"transactions":9,"vwap":2157},"2025-11-17",562.15002,570.47998,557.92999,-7.22,674200,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":1717,"volume":2167,"transactions":9,"vwap":2165},"2025-11-14",572.01001,573.59998,564.52002,565.15002,-8.19,423500,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":1336,"volume":2175,"transactions":9,"vwap":2173},"2025-11-13",575.97998,578.090027,569.62,573.34003,-7.44,530800,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-11-12",585.78998,591,580.030029,580.78003,-3.61,-0.62,620700,{"date":2186,"open":2187,"high":1816,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-11-11",579.080017,576.40002,584.39001,7.44,1.29,366300,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-11-10",581.85999,582.15002,572.53998,576.95001,-5.9,-1.01,683900,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":1846,"volume":2209,"transactions":9,"vwap":2207},"2025-11-07",578.030029,583.66998,576.84998,582.84998,2.46,552600,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2024,"volume":2217,"transactions":9,"vwap":2215},"2025-11-06",569.34003,581.97998,567.12,580.39001,8.46,708900,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":651,"volume":2225,"transactions":9,"vwap":2223},"2025-11-05",572.76001,579.79999,570.71997,571.92999,-2.97,652000,{"date":2227,"open":2228,"high":1092,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-11-04",583.34998,570.21997,574.90002,-6.2,-1.07,890800,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-11-03",586.71002,588.45001,577.79999,581.099976,-7.45,-1.27,544100,{"date":2244,"open":2245,"high":2246,"low":2247,"close":1094,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1094},"2025-10-31",579.15997,591.46997,576.58002,5.41,0.93,871400,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":932,"transactions":9,"vwap":2256},"2025-10-30",568.57001,589.20001,568.16998,583.14001,15.6,2.75,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-10-29",588.15997,588.21002,560.21997,567.53998,-26.22,-4.42,1140300,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-10-28",553.91998,594.38,550.92999,593.76001,46.9,8.58,1465900,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-10-27",545.54999,548.84998,542.78998,546.85999,4.57,0.84,688300,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":921,"volume":2293,"transactions":9,"vwap":2291},"2025-10-24",543.59998,547.88,538.78998,542.28998,3.54,394400,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2115,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-10-23",536.56,539.19,533.080017,538.75,0.21,440300,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":78,"volume":2309,"transactions":9,"vwap":2307},"2025-10-22",539.83002,545.73999,535.98999,537.60999,-2.75,514600,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-10-21",531.78003,545.32001,540.35999,3.66,0.68,686200,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":536,"volume":2325,"transactions":9,"vwap":2323},"2025-10-20",528.67999,538.60999,525.31,536.70001,2.35,603300,{"date":2327,"open":1428,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-10-17",536.67999,526.070007,534.34998,1.01,0.19,861700,{"date":2335,"open":2336,"high":2336,"low":2312,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-10-16",550.17999,533.34003,-16.06,-2.92,773000,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":1650,"volume":2348,"transactions":9,"vwap":2346},"2025-10-15",551.72998,554.53003,543.48999,549.40002,-4.18,511100,{"date":2350,"open":2351,"high":2352,"low":243,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-10-14",547.84998,556.91998,553.58002,5.23,0.95,367100,{"date":2358,"open":2359,"high":2360,"low":2076,"close":1322,"change":505,"percent_change":2361,"volume":2362,"transactions":9,"vwap":1322},"2025-10-13",548.049988,552.45001,0.26,450200,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":1008,"volume":2370,"transactions":9,"vwap":2368},"2025-10-10",562,562.81,546.53003,546.95001,-11.35,488100,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":246,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-10-09",563.32001,566.76001,557.39001,558.29999,-1.52,474400,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-10-08",567.65002,573.63,563.91998,566.94,-2.17,-0.38,330800,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":1000,"volume":2395,"transactions":9,"vwap":2393},"2025-10-07",562.98999,572.40002,558.049988,569.10999,4.3,324100,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2284,"volume":2403,"transactions":9,"vwap":2401},"2025-10-06",564.059998,568.20001,557.72998,564.81,4.69,396800,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":1476,"percent_change":452,"volume":2410,"transactions":9,"vwap":2409},"2025-10-03",560.5,563.45001,555,560.12,386900,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2024,"volume":2418,"transactions":9,"vwap":2416},"2025-10-02",550.87,562.64001,545.01001,560.77002,8.18,660000,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-10-01",567.01001,568.34003,550.15997,552.59003,-14.8199,-2.61,522800,{"date":2429,"open":2430,"high":640,"low":2431,"close":2120,"change":1802,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2120},"2025-09-30",566.64001,562.85999,-0.26,460700,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":526,"percent_change":313,"volume":2440,"transactions":9,"vwap":2439},"2025-09-29",566.84998,571.37,563.84003,568.90002,507800,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":1000,"percent_change":1945,"volume":2447,"transactions":9,"vwap":2446},"2025-09-26",565.82001,572.78998,564.13,565.41998,579900,{"date":2449,"open":2450,"high":2430,"low":2451,"close":2452,"change":2453,"percent_change":727,"volume":2454,"transactions":9,"vwap":2452},"2025-09-25",564,559.049988,564.65997,-1.76,484800,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":431,"volume":2462,"transactions":9,"vwap":2460},"2025-09-24",566,567.92999,558.32001,566.41998,-2.52,710900,{"date":2464,"open":2457,"high":2465,"low":2466,"close":2467,"change":1837,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-09-23",570.96997,565.62,568.94,0.15,650800,{"date":2471,"open":2472,"high":2473,"low":1705,"close":2474,"change":2475,"percent_change":2024,"volume":2476,"transactions":9,"vwap":2474},"2025-09-22",559,571.72998,568.059998,8.31,838700,{"date":2478,"open":2479,"high":2480,"low":2408,"close":2481,"change":2482,"percent_change":2316,"volume":2483,"transactions":9,"vwap":2481},"2025-09-19",557.96002,562.78998,559.75,3.77,1237100,{"date":2485,"open":1933,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-09-18",579.98999,548.090027,555.97998,-22.66,-3.92,1599000,{"date":2493,"open":2494,"high":2495,"low":2494,"close":2496,"change":2497,"percent_change":1592,"volume":2498,"transactions":9,"vwap":2496},"2025-09-17",568.81,585.40002,578.64001,11.62,875400,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-09-16",576.15002,580.039978,562.90002,567.02002,-9.59,-1.66,566600,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-09-15",584.15002,584.34003,574.95001,576.60999,-6.64,-1.14,1255800,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2386,"volume":2524,"transactions":9,"vwap":2522},"2025-09-12",584.070007,585.45001,576.34003,583.25,-2.23,722100,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-09-11",565.71002,585.84003,564.79999,585.47998,22.3,3.96,477000,{"date":2535,"open":1580,"high":1580,"low":2081,"close":2536,"change":2537,"percent_change":1636,"volume":2538,"transactions":9,"vwap":2536},"2025-09-10",563.17999,-5.98,648700,{"date":2540,"open":1900,"high":2541,"low":2542,"close":1203,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":1203},"2025-09-09",574.5,567.90002,-5.42,-0.94,671200,{"date":2547,"open":2400,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-09-08",576.15997,554.90997,574.58002,19.43,3.5,922800,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-09-05",558.35999,561.59003,554,555.15002,-2.04,-0.37,626800,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2331,"volume":2570,"transactions":9,"vwap":2568},"2025-09-04",554.099976,557.59998,551,557.19,5.58,590600,{"date":2572,"open":2573,"high":2574,"low":2014,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-09-03",552.59998,558.44,551.60999,-2.3,-0.42,898700,{"date":2580,"open":2581,"high":2090,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-09-02",560.65997,548,553.90997,-13.81,-2.43,845300,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":828,"volume":1372,"transactions":9,"vwap":2592},"2025-08-29",568.79999,571.64001,565.53003,567.71997,-0.83,{"date":2595,"open":2596,"high":2597,"low":2598,"close":1298,"change":1302,"percent_change":1258,"volume":2599,"transactions":9,"vwap":1298},"2025-08-28",571.049988,572.13,568.39001,521500,{"date":2601,"open":2602,"high":1898,"low":2603,"close":2604,"change":1336,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-08-27",571.48999,569.71002,570.15002,-0.22,332900,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-08-26",572.88,572.90997,562.92999,571.42999,-2.29,-0.4,425100,{"date":2617,"open":2618,"high":1178,"low":2619,"close":2620,"change":2621,"percent_change":1467,"volume":2622,"transactions":9,"vwap":2620},"2025-08-25",573.46002,569.92999,573.71997,-1.1101,532500,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-08-22",571.12,580.22998,566.69,574.83002,7.56,1.33,380100,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":1146,"volume":2639,"transactions":9,"vwap":2637},"2025-08-21",570.60999,572.12,565.98999,567.27002,-6.98,535600,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":1096,"volume":2647,"transactions":9,"vwap":2645},"2025-08-20",567.63,574.40997,562.59998,574.25,6.09,577300,{"date":2649,"open":21,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-08-19",570.01001,555.33002,568.15997,12.49,2.25,685200,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":777,"percent_change":600,"volume":2662,"transactions":9,"vwap":2661},"2025-08-18",556.02002,561.72998,555.02002,555.66998,709700,{"date":2664,"open":2665,"high":2436,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-08-15",564.26001,555.96002,557.02002,-8.6999,-1.54,372300,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2676},"2025-08-14",564.21002,566.59998,560.29999,565.71997,-1.71,-0.3,362900,{"date":2681,"open":2558,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-08-13",567.89001,552.48999,567.42999,17.27,3.14,542900,{"date":2689,"open":2150,"high":2690,"low":2691,"close":2423,"change":1944,"percent_change":87,"volume":2692,"transactions":9,"vwap":2423},"2025-08-12",554.080017,547.52002,589400,{"date":2694,"open":2695,"high":2696,"low":2695,"close":2697,"change":2698,"percent_change":2145,"volume":2699,"transactions":9,"vwap":2697},"2025-08-11",547.15997,555.71002,549.39001,2.71,588000,{"date":2701,"open":2702,"high":1507,"low":2076,"close":1506,"change":2703,"percent_change":94,"volume":2704,"transactions":9,"vwap":1506},"2025-08-08",546.81,1.19,608700,{"date":2706,"open":2707,"high":2408,"low":2708,"close":2709,"change":2710,"percent_change":78,"volume":2711,"transactions":9,"vwap":2709},"2025-08-07",553.090027,541.5,545.48999,-2.81,499700,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-08-06",559.22998,562.65997,542.26001,548.29999,-9.43,-1.69,1064900,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2400,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2400},"2025-08-05",572.15002,575.96002,557.62,-14.31,-2.5,1089700,{"date":2730,"open":2731,"high":2732,"low":2731,"close":2733,"change":2734,"percent_change":1327,"volume":2735,"transactions":9,"vwap":2733},"2025-08-04",560.51001,573.28998,572.039978,14.64,863400,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":176,"volume":2743,"transactions":9,"vwap":2741},"2025-08-01",559.14001,563.60999,552.39001,557.40002,-3.96,1053000,{"date":2745,"open":2746,"high":2747,"low":2746,"close":2748,"change":2749,"percent_change":641,"volume":2750,"transactions":9,"vwap":2748},"2025-07-31",556.47998,569.98999,561.35999,2.21,1103000,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":1388,"volume":2758,"transactions":9,"vwap":2756},"2025-07-30",555.070007,563.78998,554.63,559.15002,1.94,994500,{"date":2760,"open":2761,"high":751,"low":320,"close":1581,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":1581},"2025-07-29",557.60999,4.42,0.8,1162100,{"date":2766,"open":2767,"high":2768,"low":1648,"close":2769,"change":2770,"percent_change":2703,"volume":2771,"transactions":9,"vwap":2769},"2025-07-28",542.46002,556.90997,552.78998,6.5,1668300,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":151,"percent_change":163,"volume":2778,"transactions":9,"vwap":2777},"2025-07-25",546.48999,551.41998,544.5,546.28998,998800,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":1051,"percent_change":2324,"volume":2785,"transactions":9,"vwap":2784},"2025-07-24",532.31,547.87,531.78998,543.31,1252000,{"date":2787,"open":2788,"high":2789,"low":1446,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-07-23",534.77002,538.98999,530.85999,4.38,0.83,1930900,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-07-22",565.01001,571.53003,525.34003,526.47998,-51.49,-8.91,2464300,{"date":2804,"open":2805,"high":2806,"low":1598,"close":2807,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2807},"2025-07-21",582.58002,582.95001,577.96997,0.03,0.01,1065600,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":1405,"volume":2818,"transactions":9,"vwap":2816},"2025-07-18",580.63,584.56,576.77002,577.94,-2.24,584900,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2824},"2025-07-17",575,581.82001,569.40997,580.17999,8.05,1.41,647000,{"date":2829,"open":2529,"high":2830,"low":2831,"close":2597,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2597},"2025-07-16",573.39001,558.64001,9,1.6,840900,{"date":2836,"open":2837,"high":2838,"low":2839,"close":426,"change":2840,"percent_change":442,"volume":2841,"transactions":9,"vwap":426},"2025-07-15",571.51001,576.059998,563.10999,-7.53,403300,{"date":2843,"open":2844,"high":2845,"low":2611,"close":2846,"change":2847,"percent_change":127,"volume":2848,"transactions":9,"vwap":2846},"2025-07-14",565.60999,576.54999,570.65997,5.1,520000,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-07-11",576.56,578.78998,563.31,565.56,-15.1,-2.6,635300,{"date":2859,"open":2860,"high":2861,"low":2862,"close":1187,"change":2863,"percent_change":226,"volume":2864,"transactions":9,"vwap":1187},"2025-07-10",580.91998,586.88,579.83002,-1.15,332300,{"date":2866,"open":2207,"high":2867,"low":2868,"close":2869,"change":2284,"percent_change":87,"volume":2870,"transactions":9,"vwap":2869},"2025-07-09",586.34998,579.45001,581.81,349900,{"date":2872,"open":2873,"high":2874,"low":1134,"close":2875,"change":2876,"percent_change":2877,"volume":1551,"transactions":9,"vwap":2875},"2025-07-08",591.35999,593.27002,580.96997,-7.03,-1.2,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2361,"percent_change":156,"volume":1937,"transactions":9,"vwap":2883},"2025-07-07",587.78998,590.47998,583.17999,588,{"date":2885,"open":2886,"high":2887,"low":936,"close":2888,"change":2889,"percent_change":2284,"volume":2890,"transactions":9,"vwap":2888},"2025-07-03",586.5,589.54999,587.73999,4.89,268200,{"date":2892,"open":2893,"high":2867,"low":2893,"close":2207,"change":2894,"percent_change":2361,"volume":2895,"transactions":9,"vwap":2207},"2025-07-02",577.35999,1.51,466700,{"date":2897,"open":2898,"high":2899,"low":626,"close":2900,"change":999,"percent_change":2763,"volume":2901,"transactions":9,"vwap":2900},"2025-07-01",574.40002,583.63,581.34003,456800,{"date":2903,"open":2904,"high":1563,"low":2905,"close":2906,"change":2907,"percent_change":1105,"volume":2908,"transactions":9,"vwap":2906},"2025-06-30",575.82001,569.42999,576.73999,0.33,584600,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2915,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2914},"2025-06-27",569.57001,577.5,568.14001,576.40997,10.72,1.9,879900,{"date":2919,"open":1291,"high":1913,"low":2920,"close":2921,"change":2922,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2921},"2025-06-26",564.33002,565.69,-4.3,-0.75,584400,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2747,"change":2930,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2747},"2025-06-25",574.14001,574.46997,560.34998,-5.7,-0.99,562200,{"date":2934,"open":2748,"high":2935,"low":2936,"close":2937,"change":2938,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2937},"2025-06-24",577.58002,560.35999,575.69,20.57,3.71,672300,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":794,"percent_change":2916,"volume":2947,"transactions":9,"vwap":2946},"2025-06-23",543.65997,555.56,539.65002,555.12,867300,{"date":2949,"open":2950,"high":2691,"low":1409,"close":1395,"change":2951,"percent_change":2332,"volume":2952,"transactions":9,"vwap":1395},"2025-06-20",546,1.0601,666100,{"date":2954,"open":1378,"high":2955,"low":2956,"close":2957,"change":1550,"percent_change":827,"volume":2958,"transactions":9,"vwap":2957},"2025-06-18",550.67999,540.85999,543.71997,551600,{"date":2960,"open":2961,"high":2962,"low":2961,"close":2963,"change":2964,"percent_change":94,"volume":2965,"transactions":9,"vwap":2963},"2025-06-17",543.5,549.29999,548.54999,1.18,414800,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2971},"2025-06-16",546.27002,551.77002,545.82001,547.37,4.64,0.85,375400,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":2817,"volume":2982,"transactions":9,"vwap":2980},"2025-06-13",549.64001,550.98999,540.34003,542.72998,-12.46,465500,{"date":2984,"open":2985,"high":2986,"low":2351,"close":2987,"change":1944,"percent_change":87,"volume":2988,"transactions":9,"vwap":2987},"2025-06-12",552.25,555.25,555.19,411000,{"date":2990,"open":2725,"high":2991,"low":2992,"close":2993,"change":2994,"percent_change":672,"volume":1089,"transactions":9,"vwap":2993},"2025-06-11",560.59003,553.030029,554.41998,-3.42,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":1087,"volume":3002,"transactions":9,"vwap":3000},"2025-06-10",558.96002,563.26001,556.090027,557.84003,-0.16,500400,{"date":3004,"open":3005,"high":3006,"low":3007,"close":887,"change":3008,"percent_change":3009,"volume":3010,"transactions":9,"vwap":887},"2025-06-09",567.78003,569.21997,557.29999,-10.64,-1.87,526500,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":2283,"percent_change":974,"volume":3017,"transactions":9,"vwap":3016},"2025-06-06",566.40002,569.75,564.56,568.64001,251300,{"date":3019,"open":885,"high":885,"low":3020,"close":3021,"change":3022,"percent_change":1181,"volume":3023,"transactions":9,"vwap":3021},"2025-06-05",561.15002,564.070007,-2.84,348300,{"date":3025,"open":639,"high":3026,"low":3027,"close":3028,"change":2145,"percent_change":2137,"volume":3029,"transactions":9,"vwap":3028},"2025-06-04",569.72998,565.34998,566.90997,264600,{"date":3031,"open":2644,"high":3032,"low":3033,"close":3034,"change":2749,"percent_change":1812,"volume":3035,"transactions":9,"vwap":3034},"2025-06-03",567.37,554.38,566.40997,338400,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":2041,"percent_change":2808,"volume":3042,"transactions":9,"vwap":3041},"2025-06-02",557.65002,564.35999,544.54999,564.20001,299100,{"date":3044,"open":2457,"high":2457,"low":3045,"close":3046,"change":1362,"percent_change":3047,"volume":3048,"transactions":9,"vwap":3046},"2025-05-30",556.89001,564.02002,-0.35,631900,{"date":3050,"open":1463,"high":3051,"low":3052,"close":2457,"change":3053,"percent_change":3054,"volume":3055,"transactions":9,"vwap":2457},"2025-05-29",567.22998,560.73999,3.32,0.59,531900,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":3062,"percent_change":3063,"volume":3064,"transactions":9,"vwap":3061},"2025-05-28",566.099976,569.53998,562.5,562.67999,-3.91,-0.69,359100,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":3071,"percent_change":3072,"volume":3073,"transactions":9,"vwap":3070},"2025-05-27",563.76001,568.049988,560.20001,566.59003,7.92,1.42,433500,{"date":3075,"open":3076,"high":3077,"low":3078,"close":3079,"change":3080,"percent_change":516,"volume":3081,"transactions":9,"vwap":3079},"2025-05-23",558.12,562.20001,556.65997,558.66998,-5.21,226500,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":3088,"percent_change":3089,"volume":3090,"transactions":9,"vwap":3087},"2025-05-22",559.52002,566.79999,556.44,563.88,3.78,0.67,435600,{"date":3092,"open":3093,"high":3094,"low":3095,"close":3096,"change":3097,"percent_change":3098,"volume":3099,"transactions":9,"vwap":3096},"2025-05-21",567.90997,570.67999,559.46002,560.099976,-11.11,-1.94,509400,{"date":3101,"open":3102,"high":3103,"low":3104,"close":3105,"change":1584,"percent_change":1803,"volume":3106,"transactions":9,"vwap":3105},"2025-05-20",569.28998,574.17999,567.28998,571.21002,508000,{"date":3108,"open":2474,"high":3109,"low":1315,"close":3110,"change":3111,"percent_change":1960,"volume":3112,"transactions":9,"vwap":3110},"2025-05-19",575.049988,572.65002,0.4301,284000,{"date":3114,"open":3115,"high":3116,"low":3117,"close":3118,"change":3119,"percent_change":237,"volume":3120,"transactions":9,"vwap":3118},"2025-05-16",574.71002,578.42999,567.82001,572.21997,-3.19,786900,{"date":3122,"open":3123,"high":2815,"low":3123,"close":3124,"change":3125,"percent_change":3126,"volume":3127,"transactions":9,"vwap":3124},"2025-05-15",565.67999,575.40997,8.83,1.56,608300,{"date":3129,"open":3130,"high":3131,"low":3132,"close":3133,"change":2698,"percent_change":51,"volume":3134,"transactions":9,"vwap":3133},"2025-05-14",564.66998,567.73999,561.57001,566.58002,445200,{"date":3136,"open":567,"high":3137,"low":1915,"close":3138,"change":3139,"percent_change":1668,"volume":3140,"transactions":9,"vwap":3138},"2025-05-13",574.53998,563.87,-5.1,512800,{"date":3142,"open":2172,"high":3143,"low":3144,"close":3145,"change":3146,"percent_change":3147,"volume":3148,"transactions":9,"vwap":3145},"2025-05-12",569.96997,558.40997,568.96997,12.41,2.23,431600,{"date":3150,"open":3151,"high":3152,"low":3153,"close":3154,"change":804,"percent_change":1803,"volume":3155,"transactions":9,"vwap":3154},"2025-05-09",559.26001,561.13,554.71997,556.56,379900,{"date":3157,"open":3158,"high":3159,"low":1341,"close":3160,"change":1870,"percent_change":3161,"volume":3162,"transactions":9,"vwap":3160},"2025-05-08",554.28998,563.16998,557.97998,0.96,526100,{"date":3164,"open":3165,"high":3166,"low":3165,"close":3167,"change":3168,"percent_change":3169,"volume":3170,"transactions":9,"vwap":3167},"2025-05-07",545.59003,554.31,552.66998,7.5,1.38,339800,{"date":3172,"open":3173,"high":3174,"low":3175,"close":3176,"change":3177,"percent_change":3178,"volume":3179,"transactions":9,"vwap":3176},"2025-05-06",545.57001,550.90997,542.39001,545.16998,-5.24,-0.95,438300,{"date":3181,"open":3182,"high":3183,"low":3184,"close":3185,"change":3186,"percent_change":845,"volume":3187,"transactions":9,"vwap":3185},"2025-05-05",552.37,557.85999,549.48999,550.40997,-5.41,328400,{"date":3189,"open":3190,"high":3191,"low":3192,"close":3193,"change":3194,"percent_change":3195,"volume":3196,"transactions":9,"vwap":3193},"2025-05-02",554.5,558.71997,550.65002,555.82001,9.75,1.79,389900,{"date":3198,"open":3199,"high":3200,"low":3201,"close":3202,"change":3161,"percent_change":2041,"volume":3203,"transactions":9,"vwap":3202},"2025-05-01",543,552.28998,539.66998,546.070007,430400,{"date":3205,"open":3206,"high":2367,"low":3207,"close":3208,"change":3209,"percent_change":1025,"volume":3210,"transactions":9,"vwap":3208},"2025-04-30",536.98999,531.27002,545.10999,4.65,600800,{"date":3212,"open":3213,"high":3214,"low":3215,"close":3216,"change":3217,"percent_change":3218,"volume":3219,"transactions":9,"vwap":3216},"2025-04-29",536.53003,542.90002,531.40997,540.46002,5.51,1.03,350500,{"date":3221,"open":1438,"high":3222,"low":3223,"close":3224,"change":2008,"percent_change":1484,"volume":3225,"transactions":9,"vwap":3224},"2025-04-28",539.20001,529.42999,534.95001,433200,{"date":3227,"open":3228,"high":3229,"low":3230,"close":1523,"change":3231,"percent_change":127,"volume":3232,"transactions":9,"vwap":1523},"2025-04-25",532.96997,537.75,528.66998,4.76,504500,{"date":185,"open":3234,"high":3235,"low":3236,"close":3237,"change":3238,"percent_change":2931,"volume":3239,"transactions":9,"vwap":3237},535.90997,538.42999,529,530.59998,-5.31,689700]