[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NEU":3,"homepage-market-summary":35,"stock-historical-NEU":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NEU","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},"NewMarket Corporation","NYSE",null,"INDUSTRIAL ORGANIC CHEMICALS","NewMarket Corp is a holding company that, through its subsidiaries, manufactures and sells petroleum additives used in lubricating oils and fuels to enhance performance. The company operates through two segments: petroleum additives, mainly represented by Afton, where lubricant additives improve the efficiency and durability of base fluids and fuel additives help meet fuel specifications and improve fuel performance, and specialty materials, represented by AMPAC and Calca, including the antiknock compounds business of Ethyl, where primary raw materials include electricity, sodium chlorate, ammonia, chlorine, caustic, and hydrochloric acid, with graphite used in electrolytic cells. The company has operations in North America, Latin America, Asia Pacific, and EMEAI regions.","2,050","Richmond, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.2955,12,"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},926.28,927.94,928.85,909.56,924.35,1.93,0.21,141976.269148,15964,920.7145,981.6575,580.030029,119141.64723291235,86.2,10370,{"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},574.71002,113712,41504953.455461,52.63,"2025-04-24",[189,190,200,211,222,233,244,255,265,276,287,298,309,318,328,339,349,360,371,382,393,404,415,426,436,447,458,469,480,491,502,512,523,534,545,556,566,577,588,599,609,620,629,640,651,662,672,683,694,704,715,726,737,747,758,769,780,789,798,807,815,824,831,840,849,858,867,875,883,891,900,908,916,924,933,942,950,959,967,976,985,994,1002,1011,1020,1029,1038,1047,1056,1065,1073,1082,1091,1100,1109,1118,1126,1134,1142,1151,1159,1167,1175,1182,1190,1199,1208,1217,1226,1235,1243,1252,1259,1267,1276,1285,1294,1301,1309,1318,1324,1333,1340,1349,1357,1366,1374,1383,1391,1400,1409,1417,1424,1432,1440,1448,1457,1465,1474,1483,1491,1499,1507,1515,1523,1532,1541,1549,1557,1565,1573,1581,1589,1597,1604,1612,1620,1629,1638,1646,1655,1663,1672,1680,1689,1698,1706,1715,1724,1732,1740,1747,1756,1764,1773,1782,1791,1799,1807,1815,1824,1832,1841,1850,1858,1866,1874,1883,1892,1900,1908,1916,1924,1933,1942,1949,1957,1965,1974,1982,1989,1997,2006,2015,2023,2031,2040,2049,2058,2065,2074,2083,2092,2099,2107,2114,2122,2130,2138,2147,2156,2164,2172,2180,2189,2197,2203,2208,2217,2225,2232,2239,2246,2254,2263,2272,2280,2287,2295,2304,2310,2318,2325,2334,2342,2350,2358,2365,2374,2383,2391,2399,2407,2416,2425,2432,2440,2448,2456,2464,2473,2480,2488,2496,2505,2513,2522,2531,2538,2546,2554,2562,2571,2578,2586,2594,2600,2608,2616,2625,2633,2641,2650,2657,2664,2672,2681,2689,2697,2704,2711,2719,2728,2735,2742,2751,2759,2768,2777,2785,2792,2800,2806,2815,2822,2830,2838,2846,2854,2862,2869,2875,2884,2890,2899,2908,2914,2921,2930,2937,2945,2953,2961,2968,2977,2986,2992,3000,3008,3017,3025,3033,3039,3047,3055,3062,3070,3077,3084,3092,3099,3105,3113,3121,3129,3137,3145,3152,3159,3164,3169,3176,3184,3189,3196,3204,3211,3220,3228,3235,3243,3252,3260,3268,3274],{"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",926.19,936.215,923.01,0.29,0.03,142293.7189,11006,928.9475,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",927.73,929.74,913.15,924.06,2.92,0.32,113506.7688,12134,925.9878,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",897.22,923.47,893.05,921.14,23.62,2.63,125083.249401,12769,912.724,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",908.12,916.45,896.99,897.52,-7.11,-0.79,136032.14726,10832,903.3741,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",909.33,913.39,892.17,904.63,-7.81,-0.86,107172.912534,8784,900.802,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",892.9325,918.63,884.47,912.44,14.4,1.6,112275.754077,11837,909.5315,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":107,"volume":262,"transactions":263,"vwap":264},"2026-09-25",891.87,898.93,881.505,898.04,4.74,141874.528132,13796,891.9756,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",879.39,897.415,875.55,893.3,3.55,0.4,114797.886941,10900,891.7292,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",884.67,891.34,881.15,889.75,0.97,0.11,98029.114858,10536,887.3624,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",889.33,891.0068,874.71,888.78,3.8,0.43,143994.628924,11659,886.8327,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",895.15,897.76,882.03,884.98,-6.89,-0.77,118821.018073,9904,888.2885,{"date":310,"open":311,"high":311,"low":312,"close":257,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",915.07,881.89,2.68,0.3,200742.577071,10363,890.9934,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",904.53,878.665,889.19,-2.5,-0.28,111399.899452,11246,892.7435,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",883.12,895.67,879.4,891.69,7.21,0.82,90959.991445,7781,888.3436,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":65,"volume":346,"transactions":347,"vwap":348},"2026-09-15",874.48,887.4,865.15,884.48,3.96,121124.535428,9810,881.3421,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",896.62,897.525,874.81,880.52,-6.56,-0.74,85932.037354,9068,881.886,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",879.49,889.355,871.75,887.08,6.47,0.73,96917.725019,7550,884.2239,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",859.44,886.2,852.3275,880.61,18.14,2.1,119955.591516,9922,872.5146,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-09",862.74,870.395,833.43,862.47,-5.23,-0.6,127304.458114,10636,857.9403,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-08",890,894.24,867.15,867.7,-17.3,-1.95,163985.892847,10761,879.3615,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-04",895.2,905,884.89,885,-15.15,-1.68,106671.701017,5948,892.2602,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-03",911.11,915.23,893.575,900.15,-9,-0.99,87210.161441,8030,902.7159,{"date":427,"open":428,"high":429,"low":428,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-02",899.88,916.17,909.15,6.03,0.67,128529.602155,9002,911.0294,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-01",898.73,910.22,894.79,903.12,5.42,0.6,122720.29158,9388,902.6999,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-31",913.97,920.05,895,897.7,-16.99,-1.86,174012.262822,9135,903.3396,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",924.66,936.77,912.32,914.69,-8.84,-0.96,77488.353912,6114,921.3783,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-27",921.21,933.995,910.74,923.53,-1.8,-0.19,115439.712417,6869,923.2937,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-26",928.84,937,919.55,925.33,-5.39,-0.58,127203.760662,9033,928.2502,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-25",935.13,938.87,916.5578,930.72,-5.9,-0.63,113530.360541,9036,929.158,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":72,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-24",942.07,942.6,925.6501,936.62,-0.08,115637.372046,9679,936.5973,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-21",931.88,946.515,920.83,937.34,9.73,1.05,93453.36929,6974,936.8673,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-20",927.36,938.63,923.595,927.61,-3.21,-0.34,82825.167337,7394,931.2767,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-19",954.81,963.41,925.66,930.82,-16.2,-1.71,119200.249082,9000,939.9125,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-18",951.34,961.81,927.6439,947.02,-4.04,-0.42,124031.974872,11404,949.0086,{"date":557,"open":558,"high":30,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-17",960.33,940.0386,951.06,-10.86,-1.13,124023.23441,9821,959.7318,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-14",948.54,961.9799,938.865,961.92,14.21,1.5,132760.893005,9067,953.5646,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-13",936.78,957.92,934.205,947.71,13.3,1.42,103847.642962,9090,943.9487,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-12",915.78,941.37,913.37,934.41,17.32,1.89,122684.719038,8537,926.6827,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-11",905.85,924.635,917.09,7.11,0.78,141450.581979,9078,917.0559,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-10",885.92,913.385,885.31,909.98,20.27,2.28,132351.447398,9070,903.7236,{"date":621,"open":396,"high":396,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-07",879.79,889.71,-3.57,-0.4,132701.178808,7227,887.7089,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-06",882,900.97,873,893.28,11.6,1.32,158907.236079,9642,892.557,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-05",894.15,900.8699,875.415,881.68,-7.36,-0.83,179249.66874,10220,886.9822,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-08-04",854.13,889.91,848.7,889.04,34.71,4.06,152356.642869,9526,877.9576,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":58,"volume":669,"transactions":670,"vwap":671},"2026-08-03",848.98,862.9499,839.92,854.33,4.17,120352.862295,7456,850.0268,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-31",865.53,874.97,835.821,850.16,-16.86,-1.94,165943.934609,11612,848.5416,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-30",831.99,876.33,804.29,867.02,79.4,10.08,162423.309735,14514,856.5215,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":443,"volume":701,"transactions":702,"vwap":703},"2026-07-29",786.08,788.5,770,787.62,4.69,104769.271743,8773,780.8999,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-28",785.46,799.5,778.07,782.93,7.89,1.02,160406.465267,10132,788.5252,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-27",781.06,793.2,769.42,775.04,-4.29,-0.55,158131.510018,10510,781.1155,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-24",771.81,781.3,758.69,779.33,9.33,1.21,114205.106759,7749,772.002,{"date":738,"open":739,"high":740,"low":741,"close":698,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-23",761.2,770.8,750.91,1.55,0.2,120250.699323,7608,762.2626,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-22",779.63,787.5,762.745,768.45,-13.41,-1.72,131728.443752,9607,771.5459,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-21",781.54,793.19,772.835,781.86,2.05,0.26,107539.708809,7783,781.1974,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-20",769.09,785.66,756.2,779.81,9.58,1.24,149133.853395,9169,773.0819,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-17",771.57001,782.27002,764.71002,770.22998,-1.76,-0.23,110200,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-16",761.090027,772.21997,749.58002,771.98999,18.19,2.41,81600,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-15",732.67999,754.59003,725.71002,753.79999,20.13,2.74,152100,{"date":808,"open":809,"high":810,"low":800,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-14",764.28003,774.059998,733.66998,-23.56,-3.11,116500,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-13",763.90997,770.78003,752.59998,757.22998,-6.68,-0.87,85000,{"date":825,"open":826,"high":749,"low":827,"close":817,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":817},"2026-07-10",770.71997,762.62,-2.55,-0.33,69900,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-09",781.81,784.96002,764.65997,766.46002,-12.69,-1.63,111100,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-08",792.28003,796.080017,777.84998,779.15002,-16.53,-2.08,89600,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-07",801.65997,803.23999,786.48999,795.67999,-1.15,-0.14,76900,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-07-06",787.070007,798.53003,781.34003,796.83002,10.23,1.3,115700,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":180,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-07-02",784,789,777.059998,786.59998,0.13,97500,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":177,"volume":882,"transactions":9,"vwap":880},"2026-07-01",792.58002,805.58002,778.90002,785.59998,-5.64,125000,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":283,"volume":890,"transactions":9,"vwap":888},"2026-06-30",793.47998,796.29999,777.099976,791.23999,0.85,127700,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-29",791.40002,802.51001,785.23999,790.39001,-2.43,-0.31,74000,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":890,"transactions":9,"vwap":905},"2026-06-26",792.59998,796.10999,780.049988,792.82001,-8.22,-1.03,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-25",791.28998,813.51001,801.039978,10.19,1.29,129200,{"date":917,"open":918,"high":919,"low":810,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-24",783.46997,795.77002,790.84998,7.19,0.92,118200,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-23",780.17999,793.56,779.87,783.65997,3.47,0.44,161500,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-22",777,790.82001,774.67999,780.19,0.01,0,125800,{"date":943,"open":944,"high":945,"low":946,"close":926,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":926},"2026-06-18",763.070007,781.56,758.31,16.61,2.18,126500,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-17",786.059998,792.40997,761.62,763.57001,-26.31,-3.33,110500,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-16",813.5,780.47998,789.88,-25.22,-3.09,91400,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-15",833.26001,833.65002,814.67999,815.099976,-18.23,-2.19,108800,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-12",842,846.52002,821.96997,833.33002,-6.85,-0.82,73400,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-11",830.65997,850.34003,828.95001,840.17999,16.24,1.97,106400,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":94,"volume":1001,"transactions":9,"vwap":999},"2026-06-10",831.52002,840.90997,820.45001,823.94,1.77,100500,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-09",813.70001,827.81,800.90997,822.16998,19.17,2.39,74300,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-08",796.97998,806.90002,791.090027,803,12.87,1.63,80900,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-05",797.049988,804.39001,780.94,790.13,-4.47,-0.56,102900,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-04",777.40002,799.059998,775.71997,794.59998,13.12,1.68,101100,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-06-03",780.33002,793.25,769.16998,781.47998,-2.75,-0.35,113400,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-06-02",797,805.83002,781.099976,784.22998,-13.24,-1.66,121000,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-06-01",773.17999,798.57001,769.40997,797.46997,23.8899,3.09,143500,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":754,"volume":1072,"transactions":9,"vwap":1070},"2026-05-29",786.60999,796.76001,770.070007,773.58002,-13.54,142900,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-28",779.98999,790.91998,768.72998,787.12,8.02,1.03,123500,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-27",767.83002,783.39001,763.21997,779.099976,16.87,2.21,111500,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-26",747.54999,767.71002,746.64001,762.22998,24.51,3.32,160700,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-22",725.67999,737.95001,723.22998,737.71997,17.41,2.42,74500,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-21",702.87,725.059998,693.28003,720.31,11.99,1.69,96500,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":865,"volume":1125,"transactions":9,"vwap":1123},"2026-05-20",699.21997,712.56,696.19,708.32001,9.1,113300,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1120,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1120},"2026-05-19",699.89001,710.48999,686.62,-1.47,-0.21,91300,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":797,"transactions":9,"vwap":1139},"2026-05-18",685.059998,701.20001,683.65997,700.69,17.85,2.61,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-15",690.95001,701.41998,673.28998,682.84003,-10.05,-1.45,110300,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":207,"volume":1158,"transactions":9,"vwap":1156},"2026-05-14",695.66998,699.13,684.17999,692.89001,2.19,86700,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":443,"volume":1166,"transactions":9,"vwap":1164},"2026-05-13",684.77002,694.48999,680.070007,690.70001,4.13,93100,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":207,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-05-12",688.71997,690.63,677.54999,686.57001,0.05,72000,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":743,"volume":1181,"transactions":9,"vwap":1179},"2026-05-11",690.39001,677.46002,686.25,1.34,51000,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":889,"volume":1189,"transactions":9,"vwap":1187},"2026-05-08",685.42999,692.15002,667.54999,684.90997,5.77,79200,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-07",692.049988,692.71002,678.66998,679.14001,-9.59,-1.39,60300,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-05-06",692.63,700.5,685.02002,688.72998,1.08,0.16,101900,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-05-05",684.87,695.71997,677,687.65002,7.61,1.12,87000,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-05-04",665.92999,686.48999,640.01001,680.039978,11.16,1.67,96300,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-05-01",680.17999,681.049988,668.65997,668.88,-6.74,-1,74900,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":711,"volume":1242,"transactions":9,"vwap":1240},"2026-04-30",666.54999,685.13,665.48999,675.62,6.85,80200,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-29",682.65002,684.90002,653.37,668.77002,-13.56,-1.99,114000,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1250,"volume":1258,"transactions":9,"vwap":1256},"2026-04-28",703.79999,676.62,682.33002,-13.84,81200,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":177,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-27",696.90002,703.33002,673.57001,696.16998,-0.1,99700,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-24",682.42999,697.84998,671.42999,696.88,13.84,2.03,150900,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-23",626.76001,687.73999,607.58002,683.039978,41.44,6.46,274800,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-22",642.85999,644.59998,635.73999,641.59998,-0.47,-0.07,89300,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1296,"change":983,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1296},"2026-04-21",642.070007,655.45001,635.77002,-0.13,159000,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1180,"volume":1308,"transactions":9,"vwap":1306},"2026-04-20",633.29999,653,631.96997,642.89001,8.5,144200,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-17",651.51001,663.46997,621.33002,634.39001,-14.74,-2.27,181700,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1322,"change":1323,"percent_change":122,"volume":1108,"transactions":9,"vwap":1322},"2026-04-16",643.88,651.01001,649.13,7.71,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-15",653.65997,658.94,640.53998,641.41998,-12.87,-1.97,104300,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":356,"volume":1339,"transactions":9,"vwap":1337},"2026-04-14",658.59998,644.10999,654.28998,-4.89,139800,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-13",629.10999,661.19,629.059998,659.17999,30.44,4.84,104900,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":465,"volume":1356,"transactions":9,"vwap":1354},"2026-04-10",635.12,645.28998,627.69,628.73999,-6.1,73000,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-09",640.64001,646.62,633.53003,634.84003,-10.6,-1.64,122000,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":164,"volume":1373,"transactions":9,"vwap":1371},"2026-04-08",651.59998,658.15002,641.76001,645.44,3.5,119600,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-04-07",640.47998,648.82001,634.84998,641.94,0.93,0.15,120400,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-04-06",633.28998,646.45001,641.01001,5.15,0.81,161100,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-04-02",638.56,644.090027,625.28998,635.85999,-2.45,-0.38,96200,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-04-01",643.01001,645.75,631.73999,638.31,-2.64,-0.41,112700,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1274,"volume":1416,"transactions":9,"vwap":1414},"2026-03-31",634.97998,643.33002,628.53998,640.95001,12.76,98200,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":87,"volume":1423,"transactions":9,"vwap":1421},"2026-03-30",632.51001,619.030029,628.19,0.86,100300,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":324,"volume":1431,"transactions":9,"vwap":1429},"2026-03-27",625.34003,635.78998,623.94,627.33002,-1.79,55100,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-26",618.69,635.46002,629.12,7.66,1.23,107200,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":873,"volume":1447,"transactions":9,"vwap":1445},"2026-03-25",627.84003,642.52002,618.71002,621.46002,0.79,201600,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-24",614.14001,631.31,609.70001,620.66998,4.34,0.7,155900,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":195,"volume":1464,"transactions":9,"vwap":1462},"2026-03-23",621.77002,636.02002,615.77002,616.33002,1.79,126100,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-20",607.78003,618.78003,602,614.53998,7.17,1.18,253000,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-19",606.96997,619.71997,595.53998,607.37,-5.78,-0.94,163400,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":239,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-03-18",611.65002,620.39001,607.02002,613.15002,-1.26,156000,{"date":1492,"open":1467,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-17",630.19,606.47998,620.96002,14.75,2.43,128700,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-16",581.85999,611.13,606.21002,21.55,3.69,135100,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":487,"volume":1514,"transactions":9,"vwap":1512},"2026-03-13",592.70001,606.41998,583.44,584.65997,-3.42,148700,{"date":1516,"open":1517,"high":1518,"low":31,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-12",599.19,603,588.080017,-13,-2.16,206300,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-11",616.79999,630.48999,595.28003,601.080017,-22.09,-3.54,144400,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-03-10",620.15002,628.84003,609.54999,623.16998,2.37,0.38,145900,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-03-09",637.25,617.98999,620.79999,-20.52,-3.2,192200,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":305,"volume":1556,"transactions":9,"vwap":1554},"2026-03-06",639.34003,642.21997,622.59998,641.32001,-4.95,214900,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1472,"volume":1564,"transactions":9,"vwap":1562},"2026-03-05",633.58002,646.28003,629.59998,646.27002,7.56,183200,{"date":1566,"open":1567,"high":1554,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-03-04",633.84998,624.23999,638.71002,6.96,1.1,163600,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1080,"volume":1580,"transactions":9,"vwap":1578},"2026-03-03",615.22998,636.099976,607.28998,631.75,6.42,173500,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":890,"transactions":9,"vwap":1586},"2026-03-02",619.92999,630.53998,614.96997,625.33002,-0.68,-0.11,{"date":1590,"open":1591,"high":1592,"low":1534,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-27",624.59998,628.54999,626.01001,-2.83,-0.45,162500,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1535,"change":1602,"percent_change":1603,"volume":890,"transactions":9,"vwap":1535},"2026-02-26",628,633.59003,617.89001,12.24,1.99,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":78,"volume":1611,"transactions":9,"vwap":1609},"2026-02-25",621.62,625,609.65002,616.59998,-3.19,187400,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-24",604.5,624.41998,619.78998,17.48,2.9,119700,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-23",607.29999,609.72998,594.95001,602.31,-8.12,-1.33,150000,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-20",607.46002,618.34003,599.39001,610.42999,3.39,0.56,177900,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":882,"transactions":9,"vwap":1643},"2026-02-19",605.78998,613.66998,596.37,607.039978,-1.43,-0.24,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-18",601.16998,610.19,599.67999,608.46997,8.67,1.45,165500,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1472,"volume":1662,"transactions":9,"vwap":1660},"2026-02-17",591.64001,603.66998,585.82001,599.79999,7,169600,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-13",592.10999,609.080017,590.25,592.79999,-4.33,-0.73,121400,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-12",704.20001,592.33002,597.13,-100.63,-14.42,200400,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-02-11",720,720.97998,689.51001,697.76001,-21.49,-2.99,168100,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-02-10",719.63,734.52002,718.080017,719.25,5.41,0.76,164900,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1197,"volume":1705,"transactions":9,"vwap":1703},"2026-02-09",724.82001,731.60999,711.66998,713.84003,-10.06,233000,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-02-06",721.40997,728.90002,714.54999,723.90002,9.02,1.26,162100,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-02-05",717.14001,722.46002,707.16998,714.88,-2.26,-0.32,90500,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1717,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1717},"2026-02-04",701.15997,720.46997,697.20001,21.16,3.04,222400,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-02-03",678.96997,697,695.97998,17.17,2.53,174600,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1079,"percent_change":122,"volume":1746,"transactions":9,"vwap":1745},"2026-02-02",670.89001,683.22998,669.60999,678.81,152000,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-30",658.01001,671.33002,649.62,670.78998,6.32,0.95,174700,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1759,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1759},"2026-01-29",655.77002,664.46997,651.65997,12.92,1.98,141400,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-28",651.65002,656.67999,640.58002,651.54999,0.42,0.06,115600,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-27",651.90997,655.67999,644.01001,651.13,4.11,0.64,169000,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-26",652.099976,660.81,641.28998,647.02002,-2.36,-0.36,123900,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-23",643.57001,655.38,649.38,2.52,0.39,98400,{"date":1800,"open":1801,"high":1802,"low":1387,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2026-01-22",644.92999,653.10999,646.85999,2.24,0.35,118900,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2026-01-21",641.15002,659.73999,644.62,8.93,1.4,158900,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2026-01-20",636.46997,651.14001,629.83002,635.69,-7.17,-1.12,144300,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1287,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1287},"2026-01-16",649.76001,654.14001,634.15002,-7.14,-1.1,158400,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2026-01-15",708.28003,712.41998,648.47998,650,-59.31,-8.36,301000,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2026-01-14",711.29999,730.51001,703.070007,709.31,-1.53,-0.22,118500,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2026-01-13",723.21002,706.37,710.84003,-9.84,-1.37,133200,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1398,"volume":1865,"transactions":9,"vwap":1863},"2026-01-12",723,732.70001,716.46997,720.67999,-2.74,135900,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":914,"volume":1873,"transactions":9,"vwap":1871},"2026-01-09",716.67999,728.32001,712.39001,723.41998,9.21,162000,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2026-01-08",695.65002,719.40002,691.16998,714.21002,16.33,2.34,189200,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2026-01-07",715.52002,719.51001,696.17999,697.88,-17.74,-2.48,136100,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1506,"transactions":9,"vwap":1897},"2026-01-06",703.37,719.5,689.54999,715.62,12.41,1.76,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2026-01-05",684.79999,709.26001,703.21002,15.46,2.25,157500,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":58,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2026-01-02",688.91998,695.15997,682.28003,687.75,0.07,137600,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1847,"volume":1923,"transactions":9,"vwap":1921},"2025-12-31",694.12,698.92999,681.51001,687.26001,-10.69,122700,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-30",704.56,707,692.78003,697.95001,-6.49,-0.92,240100,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-29",711.099976,712,699.88,704.44,-4.7,-0.66,149400,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1595,"volume":1948,"transactions":9,"vwap":1946},"2025-12-26",714.26001,703.65002,709.14001,-3.24,118100,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":443,"volume":1956,"transactions":9,"vwap":1954},"2025-12-24",708.77002,713.62,705.31,712.38,4.24,51300,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":177,"volume":1964,"transactions":9,"vwap":1962},"2025-12-23",713.48999,719.96997,707.71997,708.14001,-5.06,85900,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-12-22",729.76001,731.5,705.38,713.20001,-16.18,-2.22,114300,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":992,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-12-19",725.070007,729.51001,712.42999,729.38,0.27,256200,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1986,"change":1987,"percent_change":1988,"volume":1166,"transactions":9,"vwap":1986},"2025-12-18",721.67999,735.95001,727.40997,6.4,0.89,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1780,"volume":1996,"transactions":9,"vwap":1994},"2025-12-17",714.78003,732.070007,712.34998,721.01001,4.6,107500,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-12-16",738.71002,757.35999,708.39001,716.40997,-21.46,-2.91,92500,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-12-15",752.5,756.049988,736.46002,737.87,-14.5,-1.93,91200,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-12-12",777.63,748.059998,752.37,-21.45,-2.77,94200,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":65,"volume":2030,"transactions":9,"vwap":2028},"2025-12-11",768.049988,778.98999,766.77002,773.82001,3.43,91700,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-12-10",750.59998,772.54999,750.01001,770.39001,20.83,2.78,152700,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-12-09",758.29999,764.59003,748.71002,749.56,-7.99,-1.05,129300,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-12-08",762.29999,767,756.13,757.54999,-8.87,-1.16,119500,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":294,"volume":1857,"transactions":9,"vwap":2063},"2025-12-05",767.51001,770.10999,749.45001,766.41998,3.25,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-12-04",751,768.46002,750.76001,763.16998,6.68,0.88,127900,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-12-03",750.98999,761.85999,747,756.48999,3.07,0.41,104500,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-12-02",763.28003,765,744.62,753.41998,-5.1,-0.67,113000,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":1940,"volume":1356,"transactions":9,"vwap":2097},"2025-12-01",761.42999,768.56,755.45001,758.52002,-5.01,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":117,"volume":2106,"transactions":9,"vwap":2104},"2025-11-28",769.88,771.049988,758.23999,763.53003,-1.28,47600,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":475,"percent_change":787,"volume":2113,"transactions":9,"vwap":2112},"2025-11-26",765.71997,775,761.51001,764.81,102800,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":1224,"volume":2121,"transactions":9,"vwap":2119},"2025-11-25",757.66998,770.63,757,766.60999,12.56,57900,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":573,"volume":2129,"transactions":9,"vwap":2127},"2025-11-24",735.29999,754.33002,731.10999,754.049988,11.11,108000,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":1438,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-11-21",743.039978,755.57001,739.60999,742.94,0.17,51600,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-11-20",751.40002,762.83002,740.14001,741.71002,-11.34,-1.51,35000,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-11-19",752.52002,778.090027,743.87,753.049988,1.74,0.23,27200,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2072,"volume":2163,"transactions":9,"vwap":2161},"2025-11-18",747.85999,758.82001,741.28998,751.31,6.55,41000,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-11-17",786.54999,737.83002,744.76001,-39.45,-5.03,62600,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":117,"volume":2179,"transactions":9,"vwap":2177},"2025-11-14",778.52002,793.54999,776.38,784.21002,-1.3,71000,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-11-13",788.44,802.66998,783.59998,785.51001,-1.27,-0.16,36700,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":733,"volume":2196,"transactions":9,"vwap":2194},"2025-11-12",781.080017,793.76001,780.45001,786.78003,9.39,50100,{"date":2198,"open":935,"high":2199,"low":2200,"close":2201,"change":2145,"percent_change":476,"volume":2202,"transactions":9,"vwap":2201},"2025-11-11",788.78003,769.76001,777.39001,70100,{"date":2204,"open":935,"high":2205,"low":2206,"close":879,"change":742,"percent_change":743,"volume":2207,"transactions":9,"vwap":879},"2025-11-10",784.53003,765.40997,66900,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-11-07",765.76001,778.71002,755.52002,777.34998,13.61,1.78,71500,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":1406,"volume":2224,"transactions":9,"vwap":2222},"2025-11-06",788.77002,790.96997,763.030029,763.73999,-20.67,43100,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":1116,"volume":2216,"transactions":9,"vwap":2230},"2025-11-05",774.81,788.66998,772.46997,784.40997,13.04,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":58,"volume":2030,"transactions":9,"vwap":2237},"2025-11-04",767.62,771.71997,756.20001,771.37,3.78,{"date":2240,"open":2241,"high":872,"low":2242,"close":2243,"change":898,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-11-03",766.35999,746.67999,767.59003,-0.04,107900,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-10-31",739.78998,781.97998,767.90002,20,2.67,132200,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-10-30",747.039978,750.059998,741.56,747.90002,5.04,0.68,56200,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-29",754.31,756.039978,735.37,742.85999,-15.84,-2.09,61000,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2081,"volume":2279,"transactions":9,"vwap":2277},"2025-10-28",754,759.65997,747.34003,758.70001,3.13,58700,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2133,"change":2285,"percent_change":51,"volume":2286,"transactions":9,"vwap":2133},"2025-10-27",753.98999,761.15997,751.090027,3.63,62200,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":72,"volume":2294,"transactions":9,"vwap":2292},"2025-10-24",757.78003,758.01001,749.69,751.94,-5.44,26800,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-10-23",756.88,768.14001,750.78003,757.38,6.86,0.91,77000,{"date":2305,"open":2051,"high":2085,"low":2306,"close":2307,"change":2308,"percent_change":1830,"volume":2309,"transactions":9,"vwap":2307},"2025-10-22",745.34998,750.52002,-8.31,58300,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":122,"volume":2317,"transactions":9,"vwap":2315},"2025-10-21",749.82001,766.059998,747.76001,758.83002,9.01,54100,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2312,"change":2323,"percent_change":1687,"volume":2324,"transactions":9,"vwap":2312},"2025-10-20",775.34003,777.67999,740.26001,-23.14,63200,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-10-17",788.33002,790,772.080017,772.96002,-9.21,-1.18,58000,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":389,"volume":2341,"transactions":9,"vwap":2339},"2025-10-16",792.16998,801.45001,775.28003,782.16998,-4.71,57000,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-10-15",785,794.47998,786.88,0.98,0.12,79600,{"date":2351,"open":929,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-10-14",796.60999,775.31,785.90002,-4.1,-0.52,66700,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2328,"change":2363,"percent_change":1389,"volume":2364,"transactions":9,"vwap":2328},"2025-10-13",788.45001,795.89001,781.65997,6.35,53000,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-10-10",780,789.080017,778.34998,783.65002,4.45,0.57,84000,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-10-09",873.42999,874.90002,779.049988,779.20001,-93.89,-10.75,133500,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2091,"transactions":9,"vwap":2388},"2025-10-08",863.84998,875.96997,863.69,873.090027,15.98,1.86,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":625,"volume":2398,"transactions":9,"vwap":2396},"2025-10-07",859.080017,866.38,847.89001,857.10999,-3.45,130100,{"date":2400,"open":2401,"high":2402,"low":2401,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-10-06",846.58002,867.78003,860.56,14.52,1.72,117900,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-10-03",838.51001,852.92999,838.13,846.039978,9.93,1.19,89900,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-10-02",839.82001,840.89001,826.65002,836.10999,-3.26,-0.39,94100,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":1223,"percent_change":2431,"volume":2005,"transactions":9,"vwap":2430},"2025-10-01",831.070007,851.15002,830.71997,839.37,1.35,{"date":2433,"open":2434,"high":2435,"low":2434,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-09-30",816.62,831.46997,828.21002,11.12,1.36,83500,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-09-29",834.72998,813.72998,817.090027,-13.06,-1.57,127200,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2451,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2451},"2025-09-26",829.78003,830.15002,820.10999,4.49,0.54,85100,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":1988,"volume":2463,"transactions":9,"vwap":2461},"2025-09-25",818.54999,830.22998,816.099976,825.65997,7.28,108700,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-09-24",814.56,825.60999,814.01001,818.38,3.03,0.37,97900,{"date":2474,"open":2475,"high":2476,"low":2475,"close":2477,"change":2478,"percent_change":931,"volume":2479,"transactions":9,"vwap":2477},"2025-09-23",810.45001,821.89001,815.34998,3.6,57400,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":722,"volume":2487,"transactions":9,"vwap":2485},"2025-09-22",812.38,816.79999,803.62,811.75,-4.51,62800,{"date":2489,"open":2490,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-09-19",828.15002,814.66998,816.26001,-10.94,-1.32,209000,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-09-18",829.32001,835.69,824.87,827.20001,-4.09,-0.49,67400,{"date":2506,"open":2507,"high":2508,"low":2507,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-09-17",817.57001,841.039978,831.28998,15.33,1.88,88800,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-09-16",832.78998,834,811.34003,815.96002,-15.24,-1.83,55000,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-09-15",834.01001,841.40997,831.01001,831.20001,-6.31,-0.75,57300,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2535,"change":2536,"percent_change":2537,"volume":2216,"transactions":9,"vwap":2535},"2025-09-12",844.69,854.75,837.51001,-11.43,-1.35,{"date":2539,"open":2540,"high":2541,"low":2540,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-09-11",836.34003,850.85999,848.94,12.67,1.52,96600,{"date":2547,"open":2548,"high":2549,"low":2548,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-09-10",820.62,843.76001,836.27002,12.29,1.49,111200,{"date":2555,"open":2556,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-09-09",829,817.26001,823.97998,-5.76,-0.69,81100,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-09-08",815.19,831.56,813.60999,829.73999,16.3,2,55700,{"date":2572,"open":2573,"high":2501,"low":2574,"close":2575,"change":2576,"percent_change":983,"volume":2577,"transactions":9,"vwap":2575},"2025-09-05",823.37,810.95001,813.44,-6.75,79100,{"date":2579,"open":2580,"high":2581,"low":2580,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-09-04",812.090027,826.23999,820.19,8.84,1.09,100000,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":678,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-09-03",826.20001,827.84003,808.88,811.34998,-2.04,101200,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2436,"change":2599,"percent_change":1381,"volume":848,"transactions":9,"vwap":2436},"2025-09-02",821.099976,835.099976,817.90997,1.25,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":207,"volume":2607,"transactions":9,"vwap":2605},"2025-08-29",828.70001,829.25,813.84998,826.96002,2.62,125700,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":94,"volume":2615,"transactions":9,"vwap":2613},"2025-08-28",822.77002,825.070007,813,824.34003,1.8,70800,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-08-27",814.21997,825,808.5,822.53998,9.23,1.13,133800,{"date":2626,"open":2627,"high":2628,"low":2627,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-08-26",797.14001,814.63,813.31,12.9,1.61,111800,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":132,"volume":2640,"transactions":9,"vwap":2638},"2025-08-25",797.28998,803.37,790.19,800.40997,3.73,207800,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-08-22",800.60999,806.97998,792.79999,796.67999,-4.02,-0.5,88100,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2653,"change":2655,"percent_change":122,"volume":2656,"transactions":9,"vwap":2653},"2025-08-21",788.97998,800.70001,788.32001,9.47,253400,{"date":2658,"open":2659,"high":2660,"low":2659,"close":2661,"change":2662,"percent_change":251,"volume":2663,"transactions":9,"vwap":2661},"2025-08-20",780.5,794.46002,791.22998,12.44,112800,{"date":2665,"open":2666,"high":2667,"low":2666,"close":2668,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2668},"2025-08-19",772.33002,781.69,778.78998,6.44,0.83,30400,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2677},"2025-08-18",766.59003,774.19,764.70001,772.34998,6.14,0.8,51100,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2521,"transactions":9,"vwap":2686},"2025-08-15",767.47998,770.23999,760.90002,766.21002,-0.12,-0.02,{"date":2690,"open":698,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-08-14",776.39001,766.25,766.33002,-6.84,-0.88,30200,{"date":2698,"open":2699,"high":2700,"low":2699,"close":2701,"change":2702,"percent_change":742,"volume":2703,"transactions":9,"vwap":2701},"2025-08-13",764.78003,775.62,773.16998,11.78,61200,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":931,"volume":1490,"transactions":9,"vwap":2709},"2025-08-12",762,762.95001,751.69,761.39001,3.31,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":2349,"transactions":9,"vwap":2716},"2025-08-11",742,758.96997,737.030029,758.080017,19.91,2.7,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-08-08",726.84998,740.42999,726.37,738.16998,14.06,1.94,75300,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":378,"percent_change":195,"volume":2734,"transactions":9,"vwap":2733},"2025-08-07",727.01001,729.48999,714,724.10999,108900,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2738,"change":2740,"percent_change":2390,"volume":2741,"transactions":9,"vwap":2738},"2025-08-06",709.73999,722.01001,709.099976,13.2,69100,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2747},"2025-08-05",709.57001,709.87,698.64001,708.81,2.57,0.36,47700,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":2302,"volume":2758,"transactions":9,"vwap":2756},"2025-08-04",703.71002,709.40997,699.15002,706.23999,6.38,39600,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-08-01",684.16998,701.85999,680,699.85999,12.86,1.87,69800,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-07-31",652,690.15002,643.59998,687,6.5,0.96,111300,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":2784,"volume":1207,"transactions":9,"vwap":2782},"2025-07-30",683.16998,690.98999,678.23999,680.5,-7.15,-1.04,{"date":2786,"open":2787,"high":2788,"low":2789,"close":1213,"change":2790,"percent_change":2047,"volume":2791,"transactions":9,"vwap":1213},"2025-07-29",695,697.39001,683.26001,-7.31,82500,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":2446,"volume":2799,"transactions":9,"vwap":2797},"2025-07-28",703.53003,704.14001,690.90997,694.96002,-11.11,80500,{"date":2801,"open":2802,"high":2802,"low":2803,"close":2804,"change":1330,"percent_change":1430,"volume":2805,"transactions":9,"vwap":2804},"2025-07-25",720.78998,705.59003,706.070007,84200,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-07-24",724.64001,728.78998,718,718.94,-6.15,-0.85,81000,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":1299,"volume":1234,"transactions":9,"vwap":2820},"2025-07-23",727.38,731.030029,722.83002,725.090027,-0.95,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":87,"volume":2829,"transactions":9,"vwap":2827},"2025-07-22",725.14001,733.33002,723.92999,726.039978,1.04,75400,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":2090,"volume":2837,"transactions":9,"vwap":2835},"2025-07-21",734.47998,734.71002,724.52002,725,-4.91,46100,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":2784,"volume":2845,"transactions":9,"vwap":2843},"2025-07-18",741.84003,742.88,728,729.90997,-7.66,44800,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":147,"volume":2853,"transactions":9,"vwap":2851},"2025-07-17",734,739.77002,731,737.57001,7.75,58600,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":137,"volume":2861,"transactions":9,"vwap":2859},"2025-07-16",723.53003,731.81,719.94,729.82001,6.29,47300,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2856,"change":2867,"percent_change":1481,"volume":2868,"transactions":9,"vwap":2856},"2025-07-15",731.87,733.84998,722.91998,-6.8799,128800,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":345,"percent_change":164,"volume":2799,"transactions":9,"vwap":2874},"2025-07-14",724.77002,734.14001,724.71997,730.40997,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2880},"2025-07-11",721.78998,732.15997,721,726.45001,-8.13,-1.11,52600,{"date":2885,"open":2886,"high":2887,"low":2886,"close":2888,"change":2748,"percent_change":1805,"volume":2889,"transactions":9,"vwap":2888},"2025-07-10",732.73999,743.52002,734.58002,83800,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2895},"2025-07-09",736.46997,737.48999,730.91998,732.01001,-2.14,-0.29,62400,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2904},"2025-07-08",737.64001,741.54999,733.59998,734.15002,-3.28,-0.44,145600,{"date":2909,"open":2910,"high":2911,"low":2910,"close":2912,"change":1381,"percent_change":2913,"volume":1207,"transactions":9,"vwap":2912},"2025-07-07",730.84003,742.44,737.42999,0.02,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2917,"change":2919,"percent_change":1009,"volume":2920,"transactions":9,"vwap":2917},"2025-07-03",721.73999,737.28003,717.45001,17.1801,116700,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2926},"2025-07-02",710,720.65997,703,720.099976,14.5099,2.06,153800,{"date":2931,"open":2932,"high":2933,"low":2932,"close":2803,"change":2934,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2803},"2025-07-01",688.52002,706.53003,14.73,2.13,155700,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":2943,"percent_change":1780,"volume":2944,"transactions":9,"vwap":2942},"2025-06-30",687.049988,692.56,685.66998,690.85999,4.42,117600,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":335,"volume":2952,"transactions":9,"vwap":2950},"2025-06-27",682.32001,689.14001,673.71002,686.44,5.58,319100,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":1080,"volume":2960,"transactions":9,"vwap":2958},"2025-06-26",676.049988,683,675.78998,680.85999,6.97,305900,{"date":2962,"open":2963,"high":2963,"low":2964,"close":2965,"change":2966,"percent_change":786,"volume":2967,"transactions":9,"vwap":2965},"2025-06-25",686.31,672.58002,673.89001,-12.04,144000,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":2974,"percent_change":2975,"volume":2976,"transactions":9,"vwap":2973},"2025-06-24",679.46002,690.72998,671.67999,685.92999,9.99,1.48,221900,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":2983,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2982},"2025-06-23",650.16998,677.22998,649.98999,675.94,24.95,3.83,208700,{"date":2987,"open":1784,"high":2988,"low":2989,"close":2990,"change":1157,"percent_change":86,"volume":2991,"transactions":9,"vwap":2990},"2025-06-20",654.90002,643.96002,650.98999,397300,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2998,"percent_change":2999,"volume":1300,"transactions":9,"vwap":2997},"2025-06-18",639.47998,653.52002,637.98999,648.79999,13.57,2.14,{"date":3001,"open":3002,"high":1809,"low":3003,"close":3004,"change":3005,"percent_change":3006,"volume":3007,"transactions":9,"vwap":3004},"2025-06-17",637.5,632.81,635.22998,-3.76,-0.59,162800,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":3014,"percent_change":3015,"volume":3016,"transactions":9,"vwap":3013},"2025-06-16",651.070007,653.23999,636.51001,638.98999,-9.71,-1.5,181300,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":2821,"volume":3024,"transactions":9,"vwap":3022},"2025-06-13",651.039978,659.83002,645.080017,648.70001,-6.24,133300,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":3031,"percent_change":2520,"volume":3032,"transactions":9,"vwap":3030},"2025-06-12",663.63,671.15997,649.26001,654.94,-12.21,166800,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3036,"change":366,"percent_change":2347,"volume":3038,"transactions":9,"vwap":3036},"2025-06-11",658.82001,667.15002,651.98999,295400,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":3045,"percent_change":2511,"volume":3046,"transactions":9,"vwap":3044},"2025-06-10",652.46997,660.70001,650.63,660.67999,12.18,505400,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":3053,"percent_change":443,"volume":3054,"transactions":9,"vwap":3052},"2025-06-09",643.62,656.71002,643.59003,648.5,3.88,317300,{"date":3056,"open":3057,"high":3058,"low":3059,"close":1811,"change":3060,"percent_change":137,"volume":3061,"transactions":9,"vwap":1811},"2025-06-06",644.39001,645.33002,634.67999,5.59,527000,{"date":3063,"open":3064,"high":3065,"low":1553,"close":3066,"change":3067,"percent_change":3068,"volume":3069,"transactions":9,"vwap":3066},"2025-06-05",632.12,639.29999,639.030029,8.98,1.43,95000,{"date":3071,"open":3072,"high":3073,"low":3074,"close":3075,"change":1626,"percent_change":2186,"volume":3076,"transactions":9,"vwap":3075},"2025-06-04",638.84003,644.32001,628.17999,630.049988,48800,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3081,"change":3082,"percent_change":647,"volume":3083,"transactions":9,"vwap":3081},"2025-06-03",640.10999,643.51001,638.16998,-5.33,31000,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":1027,"percent_change":3090,"volume":3091,"transactions":9,"vwap":3089},"2025-06-02",641.099976,646.77002,637.63,643.5,-0.09,32900,{"date":3093,"open":3094,"high":3095,"low":3096,"close":3097,"change":3098,"percent_change":2599,"volume":2137,"transactions":9,"vwap":3097},"2025-05-30",636.65002,645.12,632.78998,644.059998,7.96,{"date":3100,"open":3101,"high":3102,"low":3103,"close":1576,"change":1372,"percent_change":164,"volume":3104,"transactions":9,"vwap":1576},"2025-05-29",635.59003,637.29999,630.78998,37700,{"date":3106,"open":3107,"high":3107,"low":3108,"close":3109,"change":3110,"percent_change":3111,"volume":3112,"transactions":9,"vwap":3109},"2025-05-28",643.67999,631.85999,632.59998,-13.78,-2.13,34100,{"date":3114,"open":3115,"high":3116,"low":3117,"close":3118,"change":3119,"percent_change":1380,"volume":3120,"transactions":9,"vwap":3118},"2025-05-27",644.070007,646.44,636.85999,646.38,5.95,38500,{"date":3122,"open":3123,"high":3123,"low":3124,"close":3125,"change":3126,"percent_change":3127,"volume":3128,"transactions":9,"vwap":3125},"2025-05-23",642.15002,636.82001,640.42999,-6.62,-1.02,36800,{"date":3130,"open":3131,"high":3132,"low":3133,"close":3134,"change":3135,"percent_change":1797,"volume":3136,"transactions":9,"vwap":3134},"2025-05-22",645,650.87,642.53003,647.049988,2.54,35200,{"date":3138,"open":3139,"high":3140,"low":3141,"close":3142,"change":3143,"percent_change":1931,"volume":3144,"transactions":9,"vwap":3142},"2025-05-21",644.84998,645.90997,636.59003,644.51001,-5.96,47900,{"date":3146,"open":3147,"high":3147,"low":3148,"close":3149,"change":530,"percent_change":3150,"volume":3151,"transactions":9,"vwap":3149},"2025-05-20",653.71002,647.10999,650.46997,-0.05,25200,{"date":3153,"open":3154,"high":3155,"low":3154,"close":3156,"change":101,"percent_change":3157,"volume":3158,"transactions":9,"vwap":3156},"2025-05-19",647.22998,652.72998,650.81,0.08,26100,{"date":3160,"open":3161,"high":3162,"low":3161,"close":3163,"change":1165,"percent_change":1780,"volume":3120,"transactions":9,"vwap":3163},"2025-05-16",645.53998,652.47998,650.29999,{"date":3165,"open":3166,"high":1795,"low":3166,"close":3167,"change":3168,"percent_change":100,"volume":3104,"transactions":9,"vwap":3167},"2025-05-15",634.34003,646.16998,12.38,{"date":3170,"open":3171,"high":3172,"low":3173,"close":3174,"change":1036,"percent_change":1980,"volume":3175,"transactions":9,"vwap":3174},"2025-05-14",633.5,639.38,631.35999,633.78998,46000,{"date":3177,"open":3178,"high":3179,"low":3180,"close":3181,"change":3182,"percent_change":177,"volume":3183,"transactions":9,"vwap":3181},"2025-05-13",638.049988,638.17999,629.42999,632.10999,-4.54,43700,{"date":3185,"open":3131,"high":3131,"low":3186,"close":3094,"change":3187,"percent_change":86,"volume":3188,"transactions":9,"vwap":3094},"2025-05-12",636.039978,2.17,35700,{"date":3190,"open":3191,"high":3192,"low":3193,"close":3194,"change":605,"percent_change":2348,"volume":3195,"transactions":9,"vwap":3194},"2025-05-09",632.73999,637.89001,632.64001,634.47998,28000,{"date":3197,"open":3198,"high":3199,"low":3200,"close":3201,"change":3202,"percent_change":889,"volume":3203,"transactions":9,"vwap":3201},"2025-05-08",633.65002,638.01001,629.75,633.70001,5.37,24600,{"date":3205,"open":3206,"high":3207,"low":3208,"close":3209,"change":305,"percent_change":2687,"volume":3210,"transactions":9,"vwap":3209},"2025-05-07",628.75,632.83002,625.21002,628.33002,32700,{"date":3212,"open":3213,"high":3214,"low":3215,"close":3216,"change":3217,"percent_change":3218,"volume":3219,"transactions":9,"vwap":3216},"2025-05-06",623.02002,630.96002,618.85999,629.099976,3.11,0.5,38300,{"date":3221,"open":3222,"high":3223,"low":3224,"close":3225,"change":3226,"percent_change":1722,"volume":3227,"transactions":9,"vwap":3225},"2025-05-05",628.01001,635.02002,624.72998,625.98999,-2,30000,{"date":3229,"open":3230,"high":3231,"low":3230,"close":3232,"change":3233,"percent_change":180,"volume":3234,"transactions":9,"vwap":3232},"2025-05-02",625.77002,637.15997,627.98999,6.21,44000,{"date":3236,"open":3237,"high":3238,"low":3239,"close":3240,"change":3241,"percent_change":519,"volume":3242,"transactions":9,"vwap":3240},"2025-05-01",620,625.26001,613.16998,621.78003,6.48,50300,{"date":3244,"open":3245,"high":3246,"low":3247,"close":3248,"change":3249,"percent_change":3250,"volume":3251,"transactions":9,"vwap":3248},"2025-04-30",604.070007,616.96997,598.32001,615.29999,16.49,2.75,65100,{"date":3253,"open":3254,"high":3255,"low":3254,"close":3256,"change":3257,"percent_change":3258,"volume":3259,"transactions":9,"vwap":3256},"2025-04-29",596.71002,609.62,598.81,-5.85,-0.97,38600,{"date":3261,"open":3262,"high":3263,"low":3262,"close":3264,"change":3265,"percent_change":3266,"volume":3267,"transactions":9,"vwap":3264},"2025-04-28",600.97998,608.5,604.65997,3.68,0.61,35300,{"date":3269,"open":3270,"high":3270,"low":3271,"close":3262,"change":3272,"percent_change":3258,"volume":3273,"transactions":9,"vwap":3262},"2025-04-25",604.63,591.47998,-5.89,33600,{"date":187,"open":183,"high":3275,"low":183,"close":3276,"change":3277,"percent_change":3278,"volume":3279,"transactions":9,"vwap":3276},616.10999,606.87,32.16,5.6,45800]