[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MUSA":3,"homepage-market-summary":35,"stock-historical-MUSA":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MUSA","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},"MURPHY USA INC.","NYSE",null,"RETAIL-AUTO DEALERS & GASOLINE STATIONS","Murphy USA Inc is mainly engaged in the marketing of retail motor fuel products and convenience merchandise through a network of several retail stores in the Southwest, Southeast, Midwest, and Northeast United States. The majority of Murphy USA's stores are located in proximity to Walmart Supercenters, but it also operates standalone stores that market gasoline and other products under the Murphy USA, Murphy Express, and QuickChek brands. In addition, the company also markets fuel to unbranded wholesale customers through a mixture of company-owned and third-party product distribution terminals and pipeline positions. The firm generates maximum revenue through retail sales of petroleum products, and the rest from merchandise sales and wholesale of petroleum products.","16,900","El Dorado, AR",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.5068,2.6,"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},513.03,510.29,518.135,507.07,511.68,1.35,0.26,172916.891155,11771,511.7934,636.049988,349.82999,313588.66823133867,57,3303,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":30,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},345.23001,317515,115892955.726066,5.48,"2025-04-24",[189,190,200,211,222,233,244,255,266,277,288,298,309,320,331,341,351,362,373,384,395,405,416,426,436,447,458,469,480,491,502,513,524,533,544,555,564,574,585,596,607,618,629,639,650,661,672,683,694,705,716,726,737,748,759,769,780,789,797,806,815,823,832,841,850,859,868,875,883,892,901,908,917,925,934,943,952,961,970,979,987,995,1004,1012,1020,1028,1036,1044,1053,1062,1071,1080,1089,1098,1107,1116,1125,1134,1143,1152,1160,1169,1177,1184,1192,1201,1210,1219,1227,1236,1244,1253,1260,1269,1278,1287,1296,1305,1314,1323,1332,1341,1350,1358,1366,1375,1382,1390,1398,1406,1414,1423,1431,1439,1448,1456,1465,1473,1482,1491,1499,1507,1516,1524,1533,1542,1550,1557,1566,1574,1583,1592,1601,1608,1617,1625,1634,1643,1651,1660,1669,1677,1684,1692,1699,1707,1716,1725,1733,1742,1751,1759,1766,1775,1784,1792,1800,1809,1818,1825,1834,1840,1848,1855,1864,1873,1880,1887,1893,1902,1911,1919,1928,1937,1946,1955,1961,1969,1977,1986,1994,2001,2010,2016,2024,2031,2040,2047,2056,2065,2073,2080,2086,2094,2103,2112,2120,2129,2137,2144,2152,2160,2167,2175,2184,2191,2197,2206,2215,2224,2233,2240,2249,2257,2266,2275,2283,2291,2296,2304,2312,2319,2327,2335,2343,2349,2356,2364,2373,2379,2387,2392,2401,2408,2415,2423,2431,2439,2447,2455,2462,2467,2475,2481,2490,2497,2504,2512,2520,2529,2536,2544,2553,2562,2570,2578,2586,2595,2603,2610,2618,2625,2634,2642,2648,2655,2663,2672,2679,2688,2696,2702,2710,2718,2727,2736,2744,2751,2760,2769,2777,2785,2792,2799,2808,2816,2823,2830,2839,2847,2855,2863,2871,2877,2886,2894,2901,2907,2916,2923,2932,2940,2947,2955,2963,2971,2976,2985,2992,3001,3010,3019,3028,3034,3041,3049,3058,3062,3069,3077,3085,3089,3096,3103,3112,3119,3128,3136,3144,3150,3159,3167,3175,3183,3191,3199,3205,3214,3222,3231,3238,3246,3254,3262,3270],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",510.67,515.06,504.555,-3.34,-0.65,192987.361456,12124,511.3877,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",506.49,517.575,505.3475,515.02,3.65,0.71,190160.409807,11736,514.1065,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",504.16,513.64,500.01,511.37,7.34,1.46,177580.652332,11637,509.3694,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",510.04,512.77,503.325,504.03,-3.39,-0.67,163467.883532,9933,506.0144,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",514.43,517.94,506.23,507.42,-12.7,-2.44,162573.637357,10183,509.1399,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",515.01,523.45,514.95,520.12,8.58,1.68,211001.970134,12783,519.4614,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",516.7,517.4201,508.015,511.54,-7.74,-1.49,189535.415252,11352,512.3732,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",513.33,524.1425,509.59,519.28,13.04,2.58,307909.403778,13589,519.1187,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",512.88,516.64,504.49,506.24,-1.9,-0.37,295633.66229,13533,508.967,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":117,"volume":295,"transactions":296,"vwap":297},"2026-09-22",510.94,517.7,507.79,508.14,-0.84,221319.770689,11786,511.2991,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",522.24,522.295,506.005,508.98,-17.11,-3.25,250636.214249,13816,510.2299,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",525.06,529.6999,518.49,526.09,3.26,0.62,479073.512107,12785,526.3609,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",511.9,524.51,508.91,522.83,9.56,1.86,231005.25459,12134,521.1579,{"date":332,"open":333,"high":334,"low":216,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",523.44,529.73,513.27,-13.05,-2.48,332740.611221,16311,516.3162,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",534.68,521.4001,526.32,-0.85,-0.16,287683.290231,16346,528.1651,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",530,536.9,524.59,527.17,3.59,0.69,277275.900298,14703,529.7822,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-11",523.18,529.8899,516.98,523.58,-2.2,-0.42,167934.390557,12830,523.2635,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-10",524.53,530.24,521.665,525.78,8.32,1.61,275950.666671,16895,525.985,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-09",508,517.8,490.29,517.46,-0.35,-0.07,402329.766824,20734,510.0693,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":382,"vwap":404},"2026-09-08",511.15,518.3,501.55,517.81,6.48,1.27,263854.800671,512.9386,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-04",522.27,525.225,505.775,511.33,-10.97,-2.1,198100.100204,13642,512.3408,{"date":417,"open":418,"high":314,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-03",509.98,509,522.3,1.83,0.35,179722.4085,13794,521.311,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-02",533.08,516.09,520.47,-15.98,-2.98,318789.153271,16410,524.1045,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-01",524.55,537.41,520,536.45,21.06,4.09,415656.836103,21744,532.2813,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-31",510.74,516.89,509.13,515.39,12.2,2.42,385829.638332,17038,513.8752,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",505.01,509.05,501.12,503.19,-5.89,-1.16,274837.161579,13517,504.4957,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-27",525.89,526.04,507.82,509.08,-22.56,-4.24,389266.048005,19583,513.0327,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-26",539.97,550.8599,530.96,531.64,-12.67,-2.33,227757.814591,14367,537.6552,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-25",567.98,570.93,544.01,544.31,-23.59,-4.15,249013.478313,13560,547.6785,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-24",570.24,577.21,564.32,567.9,-1.82,-0.32,189518.807608,13135,568.4657,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-21",569.47,575.935,562.04,569.72,-0.48,-0.08,282773.743219,13653,568.015,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":86,"volume":531,"transactions":318,"vwap":532},"2026-08-20",574.03,578.26,567.48,570.2,1.96,210721.518297,571.2766,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-19",579.03,582.95,567.26,568.24,-5.88,-1.02,224965.921051,15104,573.0254,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-18",593.23,595.29,570.82,574.12,-11.94,-2.04,179921.637127,11408,576.9054,{"date":556,"open":557,"high":558,"low":557,"close":559,"change":560,"percent_change":152,"volume":561,"transactions":562,"vwap":563},"2026-08-17",569.98,586.27,586.06,16.94,211734.089243,13947,582.9253,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":147,"volume":571,"transactions":572,"vwap":573},"2026-08-14",568.52,572.93,559.26,569.12,5.96,158521.415298,11282,569.0662,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-13",549.55,564.5,546.91,563.16,16.23,2.97,268503.84714,14036,558.2095,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-12",537.94,554.4,533.51,546.93,2.71,0.5,247355.999154,13122,547.2474,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-11",551.65,562.27,542.1,544.22,-8.62,-1.56,261633.195372,13890,548.2161,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-10",529.62,556.67,529.4501,552.84,32.77,6.3,486187.514688,22201,547.1321,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-07",531,531.01,519.19,520.07,-16.11,-3,418207.876863,20473,523.9639,{"date":630,"open":631,"high":632,"low":246,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-06",540,550.29,536.18,-44.76,-7.7,706910.803161,30593,533.7075,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-05",589.9,593.975,577.58,580.94,-8.6,-1.46,277052.183389,16306,583.9164,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-04",586.68,593.585,581.14,589.54,-3.23,-0.54,308943.429384,18929,588.4675,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-08-03",595.61,600,587.32,592.77,-14.99,-2.47,335394.331265,18101,592.6175,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-31",616.21,623.12,602.8,607.76,-8.34,-1.35,217765.393077,13568,609.7343,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-30",607.29,618.8925,605,616.1,-0.13,-0.02,188101.173078,13127,613.9276,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-29",618.4,628.22,610.44,616.23,14.47,2.4,278314.121093,15734,621.6793,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-28",617.37,628.2399,595.16,601.76,-8.68,-1.42,328963.432331,16831,606.5875,{"date":717,"open":718,"high":719,"low":720,"close":698,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-27",610.39,618.505,589.165,-2.71,-0.44,307506.399785,16801,607.7785,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-24",620.2,624.53,610.01,613.15,-9.6,-1.54,210271.061613,14175,615.385,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-23",622.65,631.325,616.45,622.75,4.91,0.79,324759.111065,16128,622.5321,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-22",619.86,625.06,611.86,617.84,6.74,1.1,216774.614267,12365,618.604,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-21",635.17,607.26,611.1,-11.68,-1.88,271606.145804,14119,613.799,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-20",623.22,631.7499,618.375,622.78,4.21,0.68,220826.857595,13802,623.2016,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-17",609.90997,622.25,605.52002,618.57001,19.56,3.27,236100,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":127,"volume":796,"transactions":9,"vwap":794},"2026-07-16",598.65002,609.92999,596.44,599.01001,5.35,204900,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-15",612.73999,617,592.58002,593.65997,-18.15,-2.97,169500,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-14",601.65002,616.21997,599.049988,611.81,1.01,0.17,265200,{"date":816,"open":817,"high":818,"low":817,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-13",587.65002,612.51001,610.79999,20.57,3.49,250000,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-10",590.76001,598.46997,583.46002,590.22998,5.49,0.94,198500,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-09",603.94,604.059998,575.059998,584.73999,-22.07,-3.64,327700,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-08",581.40002,607.39001,575.95001,606.81,31.17,5.41,443700,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-07",562.34998,579.29999,558.84998,575.64001,12.58,2.23,310100,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-07-06",570.34998,577.52002,558.28998,563.059998,2.31,0.41,268600,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":100,"percent_change":422,"volume":874,"transactions":9,"vwap":873},"2026-07-02",559.42999,565.73999,555.01001,560.75,236800,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-07-01",565.81,541.72998,558.79999,19.93,3.7,339700,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-30",536.25,542.46002,529.57001,538.87,3.76,0.7,262800,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-29",529.67999,540.21997,524.92999,535.10999,8.78,1.67,346500,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":17,"percent_change":592,"volume":907,"transactions":9,"vwap":906},"2026-06-26",525.53003,531.88,516.40002,526.33002,432000,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-25",524.039978,529.45001,518.81,523.72998,-7.36,-1.39,288800,{"date":918,"open":919,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-24",552.32001,520.33002,531.090027,-19.73,-3.58,438400,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-23",554.059998,559.049988,546.87,550.82001,-0.5,-0.09,272800,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-22",553.01001,564.48999,549.64001,551.32001,0.06,0.01,366700,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-18",563.69,570.37,541.505,551.26001,-20.61,-3.6,702577,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-17",559.77002,575.20001,553.46997,571.87,1.88,0.33,306400,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-16",593.91998,594.58002,568.77002,569.98999,-16.84,-2.87,271900,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-15",611.19,611.28003,577.40002,586.83002,-35.7,-5.73,420000,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":142,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-06-12",622.62,624.25,612.59998,622.53003,0.07,263100,{"date":988,"open":989,"high":30,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-11",618.28003,613.01001,622.070007,9.91,1.62,422200,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-10",556.15002,614.23999,552.73999,612.15997,55.83,10.04,542200,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":327,"volume":1011,"transactions":9,"vwap":1009},"2026-06-09",546.95001,561.35999,542.33002,556.33002,10.14,289100,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":509,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-06-08",541.88,554.5,541.59003,546.19,-0.06,247200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":754,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-06-05",542.059998,550.78003,540.039978,546.51001,1.25,220500,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":722,"volume":1035,"transactions":9,"vwap":1033},"2026-06-04",539.67999,548.5,530.21997,539.77002,-2.3899,233900,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-06-03",527.29999,551.15997,542.15997,16.03,3.05,282600,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-06-02",510.51001,533.21997,509.14001,526.13,10.45,2.03,370600,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-06-01",510.25,517.21002,506.01001,515.67999,9.65,1.91,243600,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-29",510.17001,515.12,501.70001,506.029999,-5.54,-1.08,454800,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-28",518.34003,527.46002,510.79999,511.57001,-4.51,-0.87,323900,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-27",529.44,534.96997,512.39001,516.080017,-15.08,-2.84,347900,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-26",534.59998,541.90997,525.47998,531.15997,-11.58,-2.13,235400,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-22",545.32001,555.080017,538.42999,542.73999,-1.77,-0.33,281000,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-21",557.57001,561.47998,528.40002,544.51001,-11.13,-2,344100,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-20",564.26001,576.57001,555.32001,555.64001,-13.94,-2.45,282900,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-19",566.12,575.15997,561.15997,569.58002,4.24,0.75,189800,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-18",563.71002,570.52002,556.53003,565.34003,3.66,0.65,246400,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-15",583.46997,586.98999,558.15002,561.67999,-14.52,-2.52,354800,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1142,"transactions":9,"vwap":1157},"2026-05-14",588.78003,589.97998,574.40997,576.20001,-12.43,-2.11,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-13",579.41998,588.83002,560.039978,588.63,11.67,2.02,344200,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":117,"volume":1176,"transactions":9,"vwap":1174},"2026-05-12",578.53998,581.02002,560.13,576.96002,-0.98,273200,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":985,"percent_change":941,"volume":1183,"transactions":9,"vwap":1182},"2026-05-11",579.030029,580.16998,564.15002,577.94,346300,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":931,"volume":1191,"transactions":9,"vwap":1189},"2026-05-08",583.29999,592.34003,574.90997,577.87,-2.93,177300,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-05-07",573.059998,581.21002,564.54999,580.79999,4.43,0.77,222100,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-05-06",597.48999,609.82001,572.94,576.37,-28.15,-4.66,369300,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-05-05",593.53998,605.41998,588.79999,604.52002,11.71,1.98,260000,{"date":1220,"open":1221,"high":687,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-05-04",597,585.39001,592.81,-4.11,-0.69,327400,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-05-01",585.59998,597.15997,570.20001,596.91998,8.92,1.52,407700,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-30",528.60999,591.79999,588,73.55,14.3,789400,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-29",520.5,525.039978,511.79999,514.45001,-5.79,-1.11,493200,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":17,"percent_change":592,"volume":1259,"transactions":9,"vwap":1258},"2026-04-28",522.21002,526.56,514.71997,520.23999,306700,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-27",532.32001,536.19,516.29999,517.64001,-13.65,-2.57,419900,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-24",528.90002,539,525.56,531.28998,-1.47,-0.28,337700,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-23",535,539.71002,520.099976,532.76001,12.98,2.5,287300,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-22",514.27002,520.64001,510.01001,519.78003,7.33,1.43,261300,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-21",499.69,513.84998,497.17001,512.45001,15.67,3.15,311300,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-20",493.47,499.19,491.73999,496.78,5.65,1.15,329500,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-17",509.76001,513.90002,475.029999,491.13,-26.32,-5.09,455200,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-16",508.059998,519.85999,505.51001,517.45001,16.9,3.38,208200,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-15",502.85999,511.26001,496.94,500.54999,2.09,0.42,376100,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-14",492.040009,498.95999,487.14999,498.45999,3.03,0.61,265100,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":65,"volume":1357,"transactions":9,"vwap":1355},"2026-04-13",496.10001,499.54999,490.42001,495.42999,2.2,295400,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":625,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-04-10",495.62,497.029999,486.98001,493.23001,-0.6,257000,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-04-09",499.89001,508.73999,485.38,496.23001,-2.83,-0.57,458500,{"date":1376,"open":1371,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1321,"volume":1381,"transactions":9,"vwap":1379},"2026-04-08",504.85999,478.72,499.059998,-26.79,631700,{"date":1383,"open":440,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-04-07",530.88,519.21002,525.84998,18.29,3.6,386700,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-04-06",499.13,511.92999,507.56,5.15,1.03,263800,{"date":1399,"open":1400,"high":1401,"low":1352,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-04-02",502,507.29001,502.41,7.59,1.53,248300,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":813,"volume":1413,"transactions":9,"vwap":1411},"2026-04-01",489.66,497.14001,485.63,494.82001,0.85,332700,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-31",494.89999,506.29001,490.14999,493.97,-3.83,-0.77,342000,{"date":1424,"open":1327,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-30",509.89999,496.73999,497.79999,-8.44,-1.67,358700,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":857,"volume":1438,"transactions":9,"vwap":1436},"2026-03-27",500.12,507.28,489.98999,506.23999,11.04,356900,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-26",490,502.32999,481.10999,495.20001,17.84,3.74,391500,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1217,"volume":1455,"transactions":9,"vwap":1453},"2026-03-25",469.5,478.60999,464.14999,477.35999,9.25,269800,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-24",458.44,471.66,455.38,468.10999,9.34,2.04,272700,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-23",474.28,447.47,458.76999,-14.4,-3.04,557000,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-20",476.92999,481.049988,468.85001,473.17001,-7.1,-1.48,365000,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-19",469,482.5,468.57999,480.26999,18.59,4.03,410300,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":358,"volume":1498,"transactions":9,"vwap":1496},"2026-03-18",456.45001,472.42001,448.89001,461.67999,3.18,494100,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1105,"volume":1506,"transactions":9,"vwap":1504},"2026-03-17",457.63,463.35999,453.5,458.5,-1.5,208000,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-16",457.44,460.39001,451.13,460,3.28,0.72,230100,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-03-13",464.29001,451.84,456.72,1.33,0.29,335000,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-03-12",446.57001,456.42001,443.76999,455.39001,10.48,2.36,369800,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-03-11",440,447.079987,431.35001,444.91,9.52,2.19,314700,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":509,"volume":1549,"transactions":9,"vwap":1547},"2026-03-10",433.32999,439.059998,422.059998,435.39001,-1.4,326000,{"date":1551,"open":1535,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":284,"volume":1556,"transactions":9,"vwap":1554},"2026-03-09",455.48001,436.19,436.79001,-1.64,639900,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-03-06",418.19,443.47,418.10001,438.42999,20.24,4.84,619900,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1559,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1559},"2026-03-05",411.10001,424.79999,396.12,3.36,0.81,556000,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-03-04",409.089996,419.39001,401.17001,414.82999,4.82,1.18,294500,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-03-03",397.63,415.60999,393.16,410.01001,6.94,1.72,410500,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-03-02",392.12,409.39001,386,403.070007,12.33,3.16,475800,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1604,"change":1606,"percent_change":1581,"volume":1607,"transactions":9,"vwap":1604},"2026-02-27",385.13,390.73999,378.82001,4.55,357700,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-26",385.44,390.94,380.62,386.19,2.08,0.54,315100,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-25",387.35999,380.85001,384.10999,-3.76,-0.97,194000,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-24",395.51999,399.89001,386.63,387.87,-3.66,-0.93,176400,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-23",384.92999,392.31,382.89001,391.53,1.54,0.39,261700,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":603,"volume":1650,"transactions":9,"vwap":1648},"2026-02-20",397.42001,403.73001,388.12,389.98999,-6.18,295600,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-19",397.040009,399.98001,392.64001,396.17001,5.24,1.34,310200,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-18",384.54001,394.23001,370,390.92999,6.39,1.66,413600,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1662,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1662},"2026-02-17",407.45001,409.59,379.29001,-22.91,-5.62,471100,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1671,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1671},"2026-02-13",386.089996,408.94,22.62,5.88,540500,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1396,"volume":1691,"transactions":9,"vwap":1689},"2026-02-12",380.92001,393.76001,379.35999,384.82999,3.91,395100,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1686,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1686},"2026-02-11",360.19,380.95999,17.56,4.83,402200,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1675,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2026-02-10",373.39001,373.84,363.12,363.35999,-1.52,338500,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-02-09",380,383.54001,365.95001,368.98001,-8.91,-2.36,378500,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-02-06",393.28,401.98001,370.59,377.89001,-19.53,-4.91,720000,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1645,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1645},"2026-02-05",436.85999,452.73999,383.51001,-47.43,-10.66,919900,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-02-04",437.20001,457.57999,434.48001,444.85001,10.01,2.3,701100,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-02-03",426.72,439.69,426.14001,434.84,7.26,1.7,258600,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":122,"volume":1758,"transactions":9,"vwap":1756},"2026-02-02",420.54001,429.91,414.95001,427.57999,5.07,303800,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1330,"percent_change":1572,"volume":1765,"transactions":9,"vwap":1764},"2026-01-30",417.95999,425.029999,407.76999,422.51001,345400,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-29",420.32999,422,407.62,419.13,-2.61,-0.62,312700,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-28",425.64001,428.79001,413.76999,421.73999,-4.84,-1.13,231000,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":196,"volume":1791,"transactions":9,"vwap":1789},"2026-01-27",426.22,429.79999,422.39001,426.57999,-2.8,189900,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1267,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2026-01-26",430.32001,437.32999,425.45001,429.38,-0.59,241300,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2026-01-23",429.54001,432.23001,425.51001,431.95001,2.52,0.59,211800,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-22",430.64001,432.57999,420.25,429.42999,1.21,0.28,312100,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1438,"transactions":9,"vwap":1822},"2026-01-21",436.29001,425.64999,428.22,-3.48,-0.81,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2026-01-20",437.59,446.69,429.089996,431.70001,-9.83,-2.23,194600,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1123,"volume":1357,"transactions":9,"vwap":1838},"2026-01-16",447.13,435.14999,441.53,-11.11,{"date":1841,"open":1738,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2026-01-15",453.57001,439.29999,452.64001,8.01,1.8,204800,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1852,"change":1853,"percent_change":1854,"volume":1295,"transactions":9,"vwap":1852},"2026-01-14",435.73001,449.17999,444.63,10.3,2.37,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2026-01-13",440.91,444.82001,430.70001,434.32999,-7,-1.59,245700,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2026-01-12",427.089996,442.34,424.44,441.32999,14.24,3.33,261400,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1866,"change":1878,"percent_change":722,"volume":1879,"transactions":9,"vwap":1866},"2026-01-09",422.42001,428.39001,412.53,-1.89,326100,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1347,"percent_change":207,"volume":1886,"transactions":9,"vwap":1885},"2026-01-08",425.049988,430.62,417.67999,428.98001,351300,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1891,"change":391,"percent_change":690,"volume":1892,"transactions":9,"vwap":1891},"2026-01-07",425,431.76999,425.95001,293600,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2026-01-06",418.48001,428.38,415.73999,426.019989,9.48,2.28,281400,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2026-01-05",399.66,417.76001,397.14001,416.54001,11.21,2.77,278700,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":65,"volume":1918,"transactions":9,"vwap":1916},"2026-01-02",402.73001,408.75,400.14001,405.32999,1.81,270500,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-12-31",404.22,409.41,401.51999,403.51999,-1.91,-0.47,175500,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-12-30",405.089996,410.54001,404.73001,405.42999,-1.2,-0.3,176000,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-29",404.01001,409.059998,401.76001,406.63,1.63,0.4,340100,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-26",408.78,413.22,404.60999,405,-5.29,-1.29,187200,{"date":1956,"open":1942,"high":1957,"low":1942,"close":1958,"change":1959,"percent_change":744,"volume":1960,"transactions":9,"vwap":1958},"2025-12-24",413.35999,410.29001,3.22,88700,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":294,"volume":1968,"transactions":9,"vwap":1966},"2025-12-23",409.76001,412.17999,405.19,407.070007,-3.43,146400,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-12-22",403.38,413.97,410.5,5.62,1.39,159100,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-12-19",403.089996,410.64999,398.59,404.88,0.36,0.09,812400,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1321,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-12-18",409,411.57999,403.079987,404.51999,-1.24,286800,{"date":1995,"open":1996,"high":1958,"low":1997,"close":1998,"change":1999,"percent_change":26,"volume":2000,"transactions":9,"vwap":1998},"2025-12-17",407.20001,399.10001,409.60999,1.08,257400,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-12-16",406.64001,409.81,401.82001,408.53,3.34,0.82,296600,{"date":2011,"open":2012,"high":2013,"low":2014,"close":1965,"change":2015,"percent_change":1935,"volume":1650,"transactions":9,"vwap":1965},"2025-12-15",406.029999,413.92001,395.85001,-1.22,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-12-12",397.44,408.64001,406.41,10.35,2.61,301500,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2028,"change":2029,"percent_change":2022,"volume":2030,"transactions":9,"vwap":2028},"2025-12-11",389.070007,400.51001,396.059998,10.09,205600,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-12-10",388.89999,391.17001,381.57999,385.97,-0.95,-0.25,287900,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":977,"percent_change":646,"volume":2046,"transactions":9,"vwap":2045},"2025-12-09",393.23001,394.84,386.60999,386.92001,274800,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-12-08",387.62,402.32999,385.059998,392.64999,-0.05,-0.01,253600,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-12-05",397.70999,398.85999,392.089996,392.70001,-5.3,-1.33,174700,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":1403,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-12-04",390.32999,401.89999,388,398,1.94,218100,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":1132,"volume":1936,"transactions":9,"vwap":2078},"2025-12-03",387.98999,395.5,386.38,390.41,2.9,{"date":2081,"open":2082,"high":2060,"low":2083,"close":2084,"change":958,"percent_change":58,"volume":2085,"transactions":9,"vwap":2084},"2025-12-02",385.63,380.13,387.51001,179900,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2082,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2082},"2025-12-01",384.89001,392.81,383.82999,0.56,0.15,240300,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-11-28",383.70999,386.53,380.01001,385.070007,0.13,0.03,91000,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-11-26",378.089996,387.95001,377.01001,384.94,6.57,1.74,152400,{"date":2113,"open":2114,"high":2115,"low":1711,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-11-25",372,383.10001,378.37,11.23,3.06,263000,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-11-24",377.51999,380.23999,366.19,367.14001,-14.69,-3.85,411100,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":112,"volume":2136,"transactions":9,"vwap":2134},"2025-11-21",381.47,390.23001,377.73001,381.82999,0.91,298900,{"date":2138,"open":2139,"high":2140,"low":2141,"close":1686,"change":2142,"percent_change":1522,"volume":2143,"transactions":9,"vwap":1686},"2025-11-20",380.81,385.92001,376.17001,1.09,363100,{"date":2145,"open":1664,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-11-19",382.53,367.70999,379.82999,11.19,3.04,356400,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2079,"volume":2159,"transactions":9,"vwap":2157},"2025-11-18",358.64001,369.73999,354.89999,368.64001,10.39,229900,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":251,"percent_change":132,"volume":2166,"transactions":9,"vwap":2165},"2025-11-17",356.92999,360.66,353.32001,358.25,160000,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":1114,"volume":2174,"transactions":9,"vwap":2172},"2025-11-14",364.64001,368.41,354.17001,356.57001,-7.26,155400,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-11-13",361.079987,370.67001,359.73999,363.82999,4.47,1.24,311600,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2091,"volume":1515,"transactions":9,"vwap":2189},"2025-11-12",356.42001,363.10001,353.79001,359.35999,2.01,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2195,"change":1926,"percent_change":689,"volume":2196,"transactions":9,"vwap":2195},"2025-11-11",361.60999,352.42001,357.35001,187800,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-11-10",362.42001,363.070007,353.67001,357.82001,-5.86,-1.61,227300,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-11-07",358.14999,364.85999,356.67001,363.67999,6.89,1.93,223300,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-11-06",363.51999,364.91,352.62,356.79001,-9.2,-2.51,231100,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-11-05",367.63,371.78,363.81,365.98999,-0.76,-0.21,252700,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":1953,"percent_change":390,"volume":2239,"transactions":9,"vwap":2238},"2025-11-04",370.73001,373.26001,358.75,366.75,305900,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-11-03",358.23999,371.53,355.14001,368.040009,9.84,2.75,374000,{"date":2250,"open":2251,"high":2252,"low":31,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-10-31",360.75,363.76001,358.20001,-5.26,-1.45,668800,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-10-30",378.23999,399.37,351.17001,363.45999,-28.8,-7.34,978700,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-10-29",393.13,402.079987,388.76001,392.26001,-4.19,-1.06,553600,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":316,"volume":2282,"transactions":9,"vwap":2280},"2025-10-28",390.69,397.89999,384.45001,396.45001,2.43,317100,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-10-27",377.57999,395.040009,394.019989,14.52,3.83,459700,{"date":2292,"open":2293,"high":2044,"low":2294,"close":2294,"change":127,"percent_change":112,"volume":2295,"transactions":9,"vwap":2294},"2025-10-24",380.16,379.5,276200,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":1999,"volume":2303,"transactions":9,"vwap":2301},"2025-10-23",372.57001,380.48001,365.72,378.60001,4.05,376800,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":316,"volume":2311,"transactions":9,"vwap":2309},"2025-10-22",372.75,379.53,371.94,374.54999,2.32,378200,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2231,"percent_change":1018,"volume":2318,"transactions":9,"vwap":2317},"2025-10-21",376.049988,378.76999,367,372.23001,328600,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":1420,"volume":2326,"transactions":9,"vwap":2324},"2025-10-20",382.64001,390.37,362,372.44,-14.84,370800,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":1051,"volume":2334,"transactions":9,"vwap":2332},"2025-10-17",382.72,390.39001,380.73999,387.28,7.71,229000,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":51,"volume":2342,"transactions":9,"vwap":2340},"2025-10-16",378.29001,382.22,376.48001,379.57001,1.82,201000,{"date":2344,"open":2345,"high":2346,"low":2345,"close":2347,"change":508,"percent_change":519,"volume":2348,"transactions":9,"vwap":2347},"2025-10-15",374.59,387.029999,377.75,358900,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2340,"change":1140,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2340},"2025-10-14",377.67001,386.88,375.63,0.97,373900,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":1373,"volume":2363,"transactions":9,"vwap":2361},"2025-10-13",379.48999,384.35999,374.14999,375.91,-2.15,276700,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-10-10",370.60999,380.26999,368.92999,378.059998,10.77,2.93,316600,{"date":2374,"open":2375,"high":2375,"low":2376,"close":2376,"change":2377,"percent_change":1925,"volume":2378,"transactions":9,"vwap":2376},"2025-10-09",377,367.29001,-7.16,209000,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":635,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-10-08",382.14999,385.56,373.019989,374.45001,-2.01,237200,{"date":2388,"open":2299,"high":2389,"low":2390,"close":2381,"change":865,"percent_change":1348,"volume":2391,"transactions":9,"vwap":2381},"2025-10-07",382.32999,375.22,172700,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-10-06",394.54999,396.13,375.47,379.84,-15.62,-3.95,217100,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":358,"percent_change":813,"volume":2407,"transactions":9,"vwap":2406},"2025-10-03",393.98999,397.75,393.73999,395.45999,183800,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":813,"percent_change":157,"volume":2414,"transactions":9,"vwap":2413},"2025-10-02",392.37,397.5,391.28,394.76999,141500,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":1943,"volume":2422,"transactions":9,"vwap":2420},"2025-10-01",388.72,397.51999,387.5,394.60001,6.34,248800,{"date":2424,"open":2425,"high":2426,"low":1636,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-09-30",390.72,393.5,388.26001,-3.69,-0.94,229100,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":519,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-09-29",391.76001,394.20001,387.88,391.95001,-0.12,352600,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":380,"volume":2446,"transactions":9,"vwap":2444},"2025-09-26",389.59,392.91,383.57999,392.42999,6.23,222800,{"date":2448,"open":2449,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-09-25",396.54999,382.079987,386.20001,-7.11,-1.81,185300,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":830,"percent_change":112,"volume":2461,"transactions":9,"vwap":2460},"2025-09-24",390.070007,399.31,387.45999,393.31,217400,{"date":2463,"open":2139,"high":2464,"low":2465,"close":2410,"change":2466,"percent_change":2371,"volume":969,"transactions":9,"vwap":2410},"2025-09-23",392.45001,379.019989,11.18,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":1926,"volume":2474,"transactions":9,"vwap":2472},"2025-09-22",386.10001,388.26999,380.10001,381.19,-1.79,262700,{"date":2476,"open":2477,"high":2478,"low":2133,"close":2479,"change":755,"percent_change":1522,"volume":2480,"transactions":9,"vwap":2479},"2025-09-19",378.39999,384.32999,382.98001,579500,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-09-18",395.69,398.12,379.34,381.88,-16.12,-4.05,523700,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2070,"change":2495,"percent_change":369,"volume":2496,"transactions":9,"vwap":2070},"2025-09-17",400.85001,409.91,397.10001,-1.69,359400,{"date":2498,"open":2499,"high":1979,"low":2500,"close":2501,"change":821,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-09-16",395.01001,388.66,399.69,0.88,333400,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":1640,"volume":2511,"transactions":9,"vwap":2509},"2025-09-15",390.51001,396.34,385.53,396.20001,6.01,280700,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":346,"volume":2519,"transactions":9,"vwap":2517},"2025-09-12",391.87,394.48001,386.64999,390.19,-3.35,304100,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-09-11",379.22,395.39999,375.73001,393.54001,17.35,4.61,332800,{"date":2530,"open":2441,"high":2441,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-09-10",373.38,376.19,-15.09,-3.86,440000,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2412,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2412},"2025-09-09",388.019989,391.57001,380.98999,-0.38,-0.1,283300,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-09-08",385.70999,392.39001,382.13,391.66,4.31,1.11,266000,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-09-05",375.17999,387.60001,374.82999,387.35001,13.71,3.67,308100,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":1531,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-09-04",373.040009,376.76001,370.76001,373.64001,0.64,242800,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":284,"volume":2577,"transactions":9,"vwap":2575},"2025-09-03",372.48001,374.92999,368.48999,371.28,-1.38,265400,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":540,"volume":2585,"transactions":9,"vwap":2583},"2025-09-02",375.89999,381.12,370.01001,372.66,-3.84,233700,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-08-29",376.31,377.31,371.75,376.5,2.12,0.57,219000,{"date":2596,"open":2597,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-08-28",376.72,369.26999,374.38,-3.96,-1.05,255200,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":164,"percent_change":2092,"volume":2609,"transactions":9,"vwap":2608},"2025-08-27",379.39001,383.34,375.92001,378.34,361800,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":829,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-08-26",372.95999,379.66,371.26999,377.79001,1.47,281900,{"date":2619,"open":2555,"high":2620,"low":2566,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-08-25",378.17001,372.29999,-6.27,-1.66,332300,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-08-22",383.29999,388.35999,374.78,378.57001,-6.03,-1.57,461800,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":240,"volume":2641,"transactions":9,"vwap":2639},"2025-08-21",392.94,393.79999,380.70999,384.60001,-9.63,230300,{"date":2643,"open":2644,"high":1915,"low":2645,"close":1663,"change":2646,"percent_change":931,"volume":2647,"transactions":9,"vwap":1663},"2025-08-20",398.76001,393.84,-1.99,154900,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":218,"volume":822,"transactions":9,"vwap":2653},"2025-08-19",393.14001,404.25,390,396.22,5.69,{"date":2656,"open":2657,"high":2658,"low":2069,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-08-18",393.10001,393.47,390.53,-3.14,-0.8,214800,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2668},"2025-08-15",389.54001,394.45001,387.66,393.67001,5.01,1.29,177800,{"date":2673,"open":2674,"high":2675,"low":2674,"close":2500,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2500},"2025-08-14",387.29999,398.54999,-6.1,-1.55,286200,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-08-13",392,395.37,387.089996,394.76001,4.17,1.07,188500,{"date":2689,"open":2690,"high":2691,"low":2105,"close":2692,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2692},"2025-08-12",381.5,390.70999,390.59,11.64,3.07,265500,{"date":2697,"open":2698,"high":2556,"low":2337,"close":2699,"change":2700,"percent_change":1816,"volume":2701,"transactions":9,"vwap":2699},"2025-08-11",379.10999,378.95001,1.05,260200,{"date":2703,"open":2704,"high":2705,"low":2704,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-08-08",372.89999,382.29999,377.89999,5.57,1.5,274100,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":2670,"volume":2717,"transactions":9,"vwap":2715},"2025-08-07",375,379.89001,370.64999,372.32999,4.75,337300,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2025-08-06",361.26001,368.70001,360.97,367.57999,5.75,1.59,294600,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-08-05",362.41,371.91,361.81,361.82999,-4.33,-1.18,438000,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":755,"volume":2743,"transactions":9,"vwap":2741},"2025-08-04",359.70001,366.85001,355.54001,366.16,3.97,483500,{"date":2745,"open":2746,"high":2747,"low":183,"close":2748,"change":2749,"percent_change":520,"volume":2750,"transactions":9,"vwap":2748},"2025-08-01",353.53,364.76001,362.19,-0.29,816200,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-07-31",426.76999,432.56,357.23001,362.48001,-45.55,-11.16,1263000,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-07-30",410.56,414.51001,405.59,408.029999,-2.25,-0.55,442600,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":240,"volume":2776,"transactions":9,"vwap":2774},"2025-07-29",419.67001,421.60001,410.20001,410.28,-10.25,496600,{"date":2778,"open":2779,"high":2780,"low":1561,"close":2781,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2781},"2025-07-28",421.67999,425.48999,420.53,-2.06,-0.49,296900,{"date":2786,"open":2787,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":2791,"volume":2232,"transactions":9,"vwap":2789},"2025-07-25",428.63,420.73001,422.59,-5.33,-1.25,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":1640,"percent_change":1983,"volume":2798,"transactions":9,"vwap":2797},"2025-07-24",424.42001,430.29001,423.81,427.92001,175100,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2804},"2025-07-23",434.20001,438,425.79001,426.38,-9.05,-2.08,192200,{"date":2809,"open":2810,"high":2811,"low":2810,"close":2812,"change":2813,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2812},"2025-07-22",425.10999,436.85001,435.42999,13.25,3.14,307900,{"date":2817,"open":2772,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":1816,"volume":2822,"transactions":9,"vwap":2820},"2025-07-21",425.5,418.57999,422.17999,1.19,154700,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2767,"percent_change":689,"volume":2829,"transactions":9,"vwap":2828},"2025-07-18",423.76001,425.059998,417.39999,420.98999,194200,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2835},"2025-07-17",418,423.26999,416.5,421.54001,3.53,0.84,212500,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":765,"volume":2846,"transactions":9,"vwap":2844},"2025-07-16",427.82999,428.29001,416.049988,418.01001,-8.03,245300,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":1104,"volume":2854,"transactions":9,"vwap":2852},"2025-07-15",433.70001,434.56,426.029999,426.040009,-7.66,380100,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2849,"change":2860,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2849},"2025-07-14",426.48999,434.41,425.73001,9.05,2.13,338000,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":657,"volume":2870,"transactions":9,"vwap":2868},"2025-07-11",427.64999,431.41,422.35001,424.64999,-2.31,336500,{"date":2872,"open":2873,"high":2874,"low":2873,"close":2875,"change":2150,"percent_change":1514,"volume":2876,"transactions":9,"vwap":2875},"2025-07-10",421.66,430.79999,426.95999,242300,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2883,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2882},"2025-07-09",412.95999,425.26001,410.23999,423.92001,10.56,2.55,209800,{"date":2887,"open":2888,"high":2889,"low":2890,"close":1957,"change":2891,"percent_change":2892,"volume":2893,"transactions":9,"vwap":1957},"2025-07-08",422.88,424,411.13,-11.56,-2.72,265000,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":1060,"percent_change":65,"volume":2900,"transactions":9,"vwap":2899},"2025-07-07",419.69,425.73999,417.92001,424.92001,256700,{"date":2902,"open":2903,"high":2810,"low":2903,"close":2904,"change":2905,"percent_change":100,"volume":2906,"transactions":9,"vwap":2904},"2025-07-03",413.73001,423.01001,8.11,125900,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2912},"2025-07-02",413.70001,416.78,408.32999,414.89999,-1.8,-0.43,215900,{"date":2917,"open":2918,"high":2919,"low":2918,"close":2920,"change":2921,"percent_change":2281,"volume":2922,"transactions":9,"vwap":2920},"2025-07-01",404.67999,418.14999,416.70001,9.9,333700,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":2929,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2928},"2025-06-30",407.92001,409.63,400.47,406.79999,-1.07,-0.26,255000,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":1571,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2937},"2025-06-27",405.67999,413,404.76999,407.87,0.83,325100,{"date":2941,"open":2942,"high":1973,"low":2943,"close":2944,"change":2945,"percent_change":2914,"volume":2946,"transactions":9,"vwap":2944},"2025-06-26",406.72,402.73999,404.51001,-1.76,292000,{"date":2948,"open":2949,"high":2949,"low":2950,"close":2951,"change":2952,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2951},"2025-06-25",415.23001,403.19,406.26999,-9.17,-2.21,301200,{"date":2956,"open":2957,"high":2957,"low":2958,"close":2959,"change":2960,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2959},"2025-06-24",422.29999,409.13,415.44,-9.77,-2.3,729800,{"date":2964,"open":2965,"high":2966,"low":2965,"close":2967,"change":2968,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2967},"2025-06-23",407.38,428.97,425.20999,18.96,4.67,455400,{"date":2972,"open":1963,"high":1949,"low":2973,"close":2974,"change":2015,"percent_change":1935,"volume":2975,"transactions":9,"vwap":2974},"2025-06-20",399.16,406.25,352300,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":2982,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2981},"2025-06-18",405.85999,411.070007,401.51001,407.47,7.54,1.89,394200,{"date":2986,"open":2987,"high":2988,"low":1610,"close":2989,"change":2990,"percent_change":2371,"volume":2991,"transactions":9,"vwap":2989},"2025-06-17",388.070007,410.17001,399.92999,11.37,541400,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2998,"percent_change":2999,"volume":3000,"transactions":9,"vwap":2997},"2025-06-16",404.45001,405.76001,388.31,388.56,-13.74,-3.42,412700,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":3007,"percent_change":3008,"volume":3009,"transactions":9,"vwap":3006},"2025-06-13",409.56,417.87,400.89999,402.29999,-12.72,-3.06,297000,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":3016,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3015},"2025-06-12",414.84,415.31,410,415.019989,0.32,0.08,292200,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":3025,"percent_change":3026,"volume":3027,"transactions":9,"vwap":3024},"2025-06-11",424.85001,429.62,413.98001,414.70001,-10.1,-2.38,290200,{"date":3029,"open":3030,"high":3031,"low":3030,"close":1569,"change":3032,"percent_change":3033,"volume":2151,"transactions":9,"vwap":1569},"2025-06-10",419.23001,433.47,10.83,2.62,{"date":3035,"open":3036,"high":3036,"low":3037,"close":1972,"change":3038,"percent_change":3039,"volume":3040,"transactions":9,"vwap":1972},"2025-06-09",424.85999,406.94,-11.27,-2.65,295800,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":3047,"percent_change":1026,"volume":3048,"transactions":9,"vwap":3046},"2025-06-06",423.44,425.85999,420.47,425.23999,5.26,198400,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":3055,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3054},"2025-06-05",422.56,422.70999,416.20001,419.98001,-2.58,-0.61,270200,{"date":3059,"open":1898,"high":3060,"low":3051,"close":3051,"change":3061,"percent_change":2929,"volume":2386,"transactions":9,"vwap":3051},"2025-06-04",427.94,-4.57,{"date":3063,"open":3064,"high":3065,"low":2763,"close":3066,"change":3067,"percent_change":58,"volume":3068,"transactions":9,"vwap":3066},"2025-06-03",424.10999,428,427.13,2.07,419300,{"date":3070,"open":3071,"high":3072,"low":3073,"close":2826,"change":3074,"percent_change":3075,"volume":3076,"transactions":9,"vwap":2826},"2025-06-02",424.51001,431.79001,421.079987,-1.73,-0.41,429900,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":3083,"percent_change":2495,"volume":3084,"transactions":9,"vwap":3082},"2025-05-30",430.92001,436.89001,426.41,426.79001,-7.35,395600,{"date":3086,"open":2802,"high":2802,"low":1787,"close":3087,"change":1446,"percent_change":137,"volume":3088,"transactions":9,"vwap":3087},"2025-05-29",434.14001,275200,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3094,"change":712,"percent_change":1105,"volume":3095,"transactions":9,"vwap":3094},"2025-05-28",431.45001,439,430.22,430.39999,290000,{"date":3097,"open":3098,"high":3098,"low":3099,"close":3100,"change":3101,"percent_change":2892,"volume":3102,"transactions":9,"vwap":3100},"2025-05-27",445.42001,431.79999,431.82001,-12.06,395400,{"date":3104,"open":3105,"high":3106,"low":3107,"close":3108,"change":3109,"percent_change":3110,"volume":3111,"transactions":9,"vwap":3108},"2025-05-23",440.51999,450.70999,437.60999,443.88,4.58,1.04,415400,{"date":3113,"open":1560,"high":3114,"low":3115,"close":1843,"change":3116,"percent_change":3117,"volume":3118,"transactions":9,"vwap":1843},"2025-05-22",445.75,436.13,-3.67,-0.83,224000,{"date":3120,"open":3121,"high":3122,"low":3123,"close":3124,"change":3125,"percent_change":3126,"volume":3127,"transactions":9,"vwap":3124},"2025-05-21",449.78,452.029999,441.87,442.97,-13.43,-2.94,276500,{"date":3129,"open":3130,"high":3131,"low":3132,"close":3133,"change":3134,"percent_change":519,"volume":3135,"transactions":9,"vwap":3133},"2025-05-20",460.29999,461.91,455.75,456.39999,-2.19,190000,{"date":3137,"open":3138,"high":3139,"low":3140,"close":3141,"change":2686,"percent_change":3142,"volume":3143,"transactions":9,"vwap":3141},"2025-05-19",455.82999,460.32001,452.54001,458.59,0.23,239600,{"date":3145,"open":3146,"high":3147,"low":3146,"close":3148,"change":2109,"percent_change":218,"volume":3149,"transactions":9,"vwap":3148},"2025-05-16",449.12,459.91,457.51999,341900,{"date":3151,"open":3152,"high":3153,"low":3154,"close":3155,"change":3156,"percent_change":3157,"volume":3158,"transactions":9,"vwap":3155},"2025-05-15",442.19,453.029999,440.60999,450.95001,11.77,2.68,411400,{"date":3160,"open":3161,"high":3162,"low":3163,"close":3164,"change":3165,"percent_change":137,"volume":3166,"transactions":9,"vwap":3164},"2025-05-14",435.35999,445.049988,434.64001,439.17999,3.8,481900,{"date":3168,"open":3169,"high":3170,"low":3171,"close":3172,"change":3173,"percent_change":1632,"volume":3174,"transactions":9,"vwap":3172},"2025-05-13",442.37,442.82001,432,435.38,-4.1,430900,{"date":3176,"open":3177,"high":3178,"low":3179,"close":3180,"change":3181,"percent_change":1159,"volume":3182,"transactions":9,"vwap":3180},"2025-05-12",445.45001,458.070007,434.26999,439.48001,-9.49,726000,{"date":3184,"open":3185,"high":3186,"low":3187,"close":3188,"change":3189,"percent_change":2551,"volume":3190,"transactions":9,"vwap":3188},"2025-05-09",439.92999,449.76999,428.67999,448.97,4.92,783300,{"date":3192,"open":3193,"high":3194,"low":1535,"close":3195,"change":3196,"percent_change":3197,"volume":3198,"transactions":9,"vwap":3195},"2025-05-08",490.34,496.85001,444.049988,-62.19,-12.28,1299900,{"date":3200,"open":3201,"high":3202,"low":3201,"close":1436,"change":3203,"percent_change":1514,"volume":3204,"transactions":9,"vwap":1436},"2025-05-07",501.23001,511.42999,3.63,235600,{"date":3206,"open":3207,"high":3208,"low":3209,"close":3210,"change":3211,"percent_change":3212,"volume":3213,"transactions":9,"vwap":3210},"2025-05-06",504.69,508.67999,500.13,502.60999,-4.52,-0.89,220700,{"date":3215,"open":3216,"high":3217,"low":3218,"close":3219,"change":3220,"percent_change":1199,"volume":3221,"transactions":9,"vwap":3219},"2025-05-05",505.79999,512.21997,500.39001,507.13,3.9,179400,{"date":3223,"open":3224,"high":3225,"low":3226,"close":3227,"change":3228,"percent_change":3229,"volume":3230,"transactions":9,"vwap":3227},"2025-05-02",505,510.079987,493.60001,503.23001,4.72,0.95,213100,{"date":3232,"open":3233,"high":3234,"low":3235,"close":3236,"change":1018,"percent_change":2054,"volume":3237,"transactions":9,"vwap":3236},"2025-05-01",496.95999,504.079987,496.79999,498.51001,176100,{"date":3239,"open":3240,"high":3241,"low":3242,"close":3243,"change":3244,"percent_change":657,"volume":3245,"transactions":9,"vwap":3243},"2025-04-30",503.34,503.76999,495.94,498.57001,-2.69,222300,{"date":3247,"open":3248,"high":3249,"low":3250,"close":3251,"change":3252,"percent_change":1294,"volume":3253,"transactions":9,"vwap":3251},"2025-04-29",490.26001,502.57999,487.89001,501.26001,7.05,222600,{"date":3255,"open":3256,"high":3257,"low":3258,"close":3259,"change":3260,"percent_change":1615,"volume":3261,"transactions":9,"vwap":3259},"2025-04-28",492.94,496.92001,489.5,494.20999,2.66,191600,{"date":3263,"open":3264,"high":3265,"low":3266,"close":3267,"change":3268,"percent_change":2686,"volume":3269,"transactions":9,"vwap":3267},"2025-04-25",489.53,492.67001,484.67999,491.54999,5.19,163600,{"date":187,"open":1298,"high":1298,"low":3271,"close":3272,"change":3273,"percent_change":3274,"volume":3275,"transactions":9,"vwap":3272},486.17001,486.35999,-13.33,-2.67,227100]