[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QQQ":3,"homepage-market-summary":32,"stock-historical-QQQ":172},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"QQQ","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":13,"category":14},"Invesco QQQ Trust, Series 1","Nasdaq",null,"ETF","QQQ tracks the Nasdaq-100 Index, featuring 100 of the largest non-financial innovative companies listed on Nasdaq.",true,"Invesco","Large Growth",{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.3957,3.00572,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":9,"vwap":9,"high_52w":22,"low_52w":28,"avg_volume_52w":29,"range_52w_percent":30,"record_count":31},759.69,760.515,762.86,759.1,756.2,3.49,0.46,25490305.575018,555.59998,50492515.626408845,98.5,6936,{"status":33,"indices":34,"watchlist":78,"sectors":100,"benchmarks":155},"success",[35,42,49,56,63,71],{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":12,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":12,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":12,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":12,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":69,"sparkline":77,"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":12,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":12,"sparkline":92,"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":12,"sparkline":99,"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",[101,106,111,116,121,126,131,136,140,145,150],{"name":102,"etf":103,"change":104,"price":105,"is_up":12},"Technology","XLK",0.53,202,{"name":107,"etf":108,"change":109,"price":110,"is_up":12},"Financials","XLF",0.24,54.01,{"name":112,"etf":113,"change":114,"price":115,"is_up":69},"Healthcare","XLV",-0.17,167.09,{"name":117,"etf":118,"change":119,"price":120,"is_up":12},"Consumer Cycl","XLY",1.2,111.75,{"name":122,"etf":123,"change":124,"price":125,"is_up":12},"Consumer Staples","XLP",0.9,81.77,{"name":127,"etf":128,"change":129,"price":130,"is_up":12},"Energy","XLE",0.47,63.75,{"name":132,"etf":133,"change":134,"price":135,"is_up":12},"Industrials","XLI",0.87,171.58,{"name":137,"etf":138,"change":26,"price":139,"is_up":12},"Materials","XLB",49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":12},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":12},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":12},"Comm Services","XLC",0.04,111.65,[156,161,163,167],{"ticker":157,"name":158,"price":159,"change":160,"is_up":12},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":4,"name":162,"price":20,"change":26,"is_up":12},"Invesco QQQ Trust",{"ticker":164,"name":165,"price":166,"change":47,"is_up":12},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":69},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":22,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":20,"start_date":181,"end_date":5},455.82999,49277436,17986264022.22862,62.55,"2025-04-24",[183,186,196,207,218,229,240,251,261,272,283,294,305,316,327,338,349,360,370,381,392,403,413,424,435,446,457,467,478,489,500,511,522,532,543,554,565,575,586,597,608,619,630,641,651,661,672,682,693,704,715,726,737,748,757,768,778,789,800,810,821,831,839,848,857,865,874,883,892,901,910,919,927,935,943,952,960,969,977,986,995,1004,1011,1020,1029,1038,1047,1055,1063,1072,1081,1090,1098,1107,1116,1123,1130,1139,1148,1156,1165,1173,1182,1191,1199,1207,1216,1225,1233,1242,1250,1259,1267,1274,1283,1292,1301,1310,1319,1327,1335,1343,1351,1360,1367,1376,1385,1393,1401,1410,1419,1428,1436,1444,1453,1462,1471,1479,1487,1495,1504,1512,1520,1529,1538,1545,1554,1563,1571,1579,1588,1596,1605,1612,1620,1628,1636,1645,1653,1661,1670,1678,1687,1696,1704,1713,1722,1731,1740,1749,1758,1767,1775,1783,1791,1800,1809,1818,1826,1835,1844,1852,1860,1868,1877,1886,1894,1903,1910,1916,1925,1933,1941,1949,1956,1964,1971,1978,1986,1994,2002,2010,2019,2028,2037,2044,2052,2060,2067,2075,2084,2091,2100,2108,2115,2123,2131,2139,2146,2155,2163,2170,2177,2184,2192,2200,2206,2215,2223,2232,2239,2245,2253,2261,2270,2278,2285,2293,2300,2308,2316,2323,2332,2340,2347,2354,2363,2372,2381,2389,2397,2405,2412,2420,2428,2435,2442,2449,2456,2463,2471,2479,2486,2493,2501,2509,2516,2525,2533,2540,2547,2554,2562,2570,2578,2586,2594,2602,2610,2618,2627,2634,2643,2651,2659,2668,2674,2682,2690,2697,2705,2713,2721,2729,2737,2745,2752,2761,2769,2777,2785,2793,2800,2806,2813,2820,2828,2836,2844,2852,2859,2866,2874,2881,2889,2897,2906,2914,2923,2931,2939,2947,2956,2965,2974,2982,2990,2998,3007,3016,3025,3033,3041,3049,3056,3064,3072,3080,3088,3095,3103,3110,3118,3127,3135,3142,3150,3159,3166,3173,3180,3188,3196,3205,3213,3221,3230,3238,3246,3255,3263,3271,3279,3286,3295],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":184,"vwap":185},517183,760.7288,{"date":187,"open":188,"high":189,"low":190,"close":24,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",749.35,756.92,749.08,6.62,0.88,25603191.167641,549048,753.8482,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",751.31,754.54,747.53,749.58,7.55,1.02,34498919.901316,646141,749.9698,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",742.51,744.67,736.25,742.03,2.26,0.31,35728920.877024,679097,740.9665,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",740.19,745.1,739.46,739.77,1.84,0.25,29820353.226607,550849,741.8006,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",740.145,740.5799,735.34,737.93,1.4,0.19,27052269.341675,514823,737.633,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",740.455,741.42,731.63,736.53,-7.97,-1.07,41775024.356143,691806,737.254,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":26,"volume":258,"transactions":259,"vwap":260},"2026-09-25",742.83,745.915,739.64,744.5,3.4,30283770.979053,561157,743.6787,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",735.289,742.66,734.62,741.1,-0.11,-0.01,29000901.006536,540108,738.6804,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",746.97,747.13,738.191,741.21,-6.25,-0.84,33191777.017264,595847,741.5182,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",740.98,748.349,740.93,747.46,5.99,0.81,40128841.095096,601085,745.5332,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",727.89,743.22,727.81,741.47,20.02,2.77,46730629.051211,783411,736.2524,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",718.83,721.73,715.08,721.45,4.53,0.63,48478713.832966,642522,718.9876,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",715.95,718.0401,713.32,716.92,12.2,1.73,37270287.255601,569261,714.8106,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",708,711.88,700,704.72,0.18,0.03,35687958.814973,693690,706.7866,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",708.8,709.5299,703.635,704.54,-4.64,-0.65,26631661.882338,579114,705.9799,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",703.325,712.95,702.74,709.18,-5.7,-0.8,35218978.191,700929,708.685,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":134,"volume":367,"transactions":368,"vwap":369},"2026-09-11",715.68,717.63,713.63,714.88,6.19,26649142.523736,542901,715.2428,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",707.55,712.06,706.855,708.69,-7.62,-1.06,31414409.069243,647368,709.8528,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",716.4,719.7,714.02,716.31,-2.05,-0.29,26763377.303616,550733,716.5545,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-08",720.909,721.886,715.57,718.36,-0.6,-0.08,28341416.200748,627677,718.9263,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":333,"volume":410,"transactions":411,"vwap":412},"2026-09-04",719.345,721.86,716.56,718.96,1.29,32871076.71077,584066,718.5468,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",710.85,718.915,709.69,717.67,8.43,1.19,29449781.415047,556701,715.0402,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",707.1,709.7988,705.1,709.24,1.6,0.23,23476207.77224,473090,708.0451,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-01",707.39,712.3,704.66,707.64,-9.12,-1.27,35236116.54922,620425,708.8245,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-31",715.17,717.58,713.16,716.76,0.33,0.05,32237181.011621,509539,715.2586,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":345,"volume":464,"transactions":465,"vwap":466},"2026-08-28",719.74,724.125,715.085,716.43,-4.68,34105374.680847,592235,718.5112,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-27",716.93,721.35,714.525,721.11,9.74,1.37,28723451.315499,531016,718.1495,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-26",708.41,713.02,707.97,711.37,0.65,0.09,20392390.099084,471179,711.2375,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-25",711.22,714.04,707.45,710.72,4.4,0.62,23869646.641544,508523,710.5191,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-24",709.66,709.79,702.7,706.32,-7.12,-1,37443142.257275,770515,707.3407,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-21",715.23,715.6738,709.2,713.44,2.51,0.35,33399407.101263,539471,713.0366,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":68,"volume":529,"transactions":530,"vwap":531},"2026-08-20",712.09,714.94,708.52,710.93,-5.15,33396416.104058,596288,711.9075,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-19",720.39,721.4999,712.61,716.08,-1.43,-0.2,35801712.590608,672154,716.7413,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-18",720.21,722.13,715.92,717.51,-12.36,-1.69,48997172.023843,757877,719.7297,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-17",732.95,734.58,729.27,729.87,-1.2,-0.16,26452580.486163,575671,731.7345,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":507,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-14",733.41,734.39,728.32,731.07,-0.14,23790607.137326,515500,730.7653,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-13",725.15,733.96,724.03,732.07,8.37,1.16,31599737.727537,600389,730.8871,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-12",727.08,727.25,722.92,723.7,5.25,0.73,29065976.610867,545944,724.015,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-11",723.29,723.35,715.5,718.45,-2.42,-0.34,29286144.848458,589894,719.2489,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-10",722.39,724.67,720.33,720.87,-2.16,-0.3,26243183.458809,587385,722.1912,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-07",720.15,723.63,716.51,723.03,8.38,1.17,31070371.713487,632659,720.972,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-06",710.82,719.32,708.5,714.65,-2.65,-0.37,33035860.444843,648503,715.3487,{"date":642,"open":643,"high":644,"low":321,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-05",726.25,728.54,717.3,-6.55,-0.9,33540176.152128,660041,722.3872,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":257,"volume":658,"transactions":659,"vwap":660},"2026-08-04",708.16,725.66,707.53,723.85,23.78,59778624.321981,866574,716.5325,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-08-03",688.3,701.59,685.82,700.07,12.08,1.76,44964998.982761,755426,695.8503,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":484,"volume":679,"transactions":680,"vwap":681},"2026-07-31",692.11,695.77,680.0512,687.99,4.44,50540483.945559,841970,686.9263,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-30",674.76,685.12,673.3,683.55,21.82,3.3,66753681.90141,877639,677.7178,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-29",675.505,680.05,661.14,661.73,-13.76,-2.04,57233269.057317,1042068,669.245,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-28",676.23,679.4,667.88,675.49,-6.63,-0.97,51398741.900572,889850,675.3246,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-27",691.68,692.3,675.945,682.12,-2.11,-0.31,42681473.108318,909922,682.0228,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-24",690.41,692.63,682.48,684.23,-7.73,-1.12,42876658.913473,771110,687.358,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-23",694.67,698.66,687.79,691.96,-13.39,-1.9,44028575.882139,815405,693.7259,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":753,"percent_change":75,"volume":754,"transactions":755,"vwap":756},"2026-07-22",703.62,709.65,705.35,-3.62,23692181.798541,525750,706.6316,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-21",706.57,710.05,702.8,708.97,12.91,1.85,33728341.390888,588382,706.5246,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":593,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-20",702.16,705.8,695.51,696.06,0.1,29687558.866649,651144,699.8807,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":787,"vwap":788},"2026-07-17",691.65,702.3,686.76,695.33,-10.61,-1.5,54109267.722495,899231,696.2021,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":798,"vwap":799},"2026-07-16",712.01,713.599,702.61,705.94,-11.8,-1.64,39402024.808791,760059,708.5866,{"date":801,"open":656,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":808,"vwap":809},"2026-07-15",724.36,710.23,717.74,-1.95,-0.27,32627583.340979,696437,716.6395,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":819,"vwap":820},"2026-07-14",720.22,722.29,714.34,719.69,7.95,1.12,29204130.63656,603657,719.1584,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":744,"volume":828,"transactions":829,"vwap":830},"2026-07-13",717.72,718.74,710.08,711.74,-13.77,36552362.128845,798158,714.5149,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":214,"volume":838,"transactions":9,"vwap":836},"2026-07-10",720.70001,726.39001,717,725.51001,2.23,26415900,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-09",718.33002,724.22998,715.13,723.28003,11.84,1.66,33654700,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-08",704.95001,712.26001,700.90997,711.44,2.01,0.28,35603200,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":743,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-07-07",714.16998,716.34998,704.90002,709.42999,-1.85,42483100,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-07-06",719.92999,726.080017,718.45001,722.82001,10.22,1.43,30220400,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-07-02",725.58002,730.83002,707.56,712.59998,-12.57,-1.73,50959800,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-07-01",729.19,731.91998,724.59998,725.16998,-11.23,-1.52,40803800,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-30",724.17999,737.62,723.90997,736.40002,12.32,1.7,42121800,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-29",713.98999,724.58002,705.16998,724.080017,17.56,2.49,44939100,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-26",707.13,715.56,702.81,706.52002,-9.86,-1.38,47081800,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":290,"volume":926,"transactions":9,"vwap":924},"2026-06-25",725.90002,726.83002,705.29999,716.38,5.76,49668000,{"date":928,"open":929,"high":867,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-24",715.37,704.45001,710.62,-3.03,-0.42,52480400,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":76,"volume":942,"transactions":9,"vwap":940},"2026-06-23",715.73999,723.60999,712.10999,713.65002,-24.3,53354200,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-22",742.02002,745.45001,734.39001,737.95001,-2.67,-0.36,43518600,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":517,"volume":959,"transactions":9,"vwap":957},"2026-06-18",737.20001,741.82001,732.51001,740.62,18.11,50154600,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-17",735.19,735.67999,720.84998,722.51001,-7.35,-1.01,51669300,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":744,"volume":976,"transactions":9,"vwap":974},"2026-06-16",742.25,744.21997,729.64001,729.85999,-14.14,45348700,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-15",738.099976,744.76001,737.38,744,22.66,3.14,46710200,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-12",717.60999,724.01001,711.28003,721.34003,4.22,0.59,51168400,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-11",699.28998,718.37,695,717.12,23.43,3.38,71798900,{"date":1005,"open":1006,"high":990,"low":1007,"close":1008,"change":975,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-06-10",701.65997,692.92999,693.69,-2,65334300,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-09",722.97998,725.65997,686.37,707.83002,-8.24,-1.15,91932200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-08",717.81,723.030029,713.070007,716.070007,11.01,1.56,47401500,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-05",730.059998,731.69,704.32001,705.059998,-35.55,-4.8,99606600,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-06-04",735.47998,743.5,732.62,740.60999,-3.6,-0.48,40782600,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":805,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-06-03",747.31,748.65002,741.01001,744.21002,-0.26,40270200,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":26,"volume":1062,"transactions":9,"vwap":1060},"2026-06-02",742.40002,746.44,739.22998,746.15997,3.42,30085200,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-06-01",737.039978,745.65002,735.98999,742.73999,4.43,0.6,33890600,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-29",737.84003,741.63,735.25,738.31,2.71,0.37,37541700,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-28",729.72998,736.59998,726.40997,735.59998,6.15,0.84,32840000,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":267,"volume":1097,"transactions":9,"vwap":1095},"2026-05-27",732.96002,733.32001,725.44,729.45001,-0.83,35148700,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-26",725.96002,731.16998,724.15997,730.28003,12.74,1.78,34254700,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-22",718.070007,722.12,715.95001,717.53998,3.03,0.42,33118600,{"date":1117,"open":1118,"high":1000,"low":1119,"close":1120,"change":1121,"percent_change":236,"volume":1122,"transactions":9,"vwap":1120},"2026-05-21",708.98999,706.77002,714.51001,1.36,36415400,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1126,"change":1128,"percent_change":846,"volume":1129,"transactions":9,"vwap":1126},"2026-05-20",705.28998,713.15002,703.78998,11.62,36779200,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-19",699.81,706.48999,695.25,701.53003,-4.35,-0.62,46827500,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-18",711.53998,712.070007,698.84998,705.88,-3.05,-0.43,49834500,{"date":1149,"open":1150,"high":843,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-15",710.14001,705.54999,708.92999,-10.86,-1.51,51792700,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-14",714.62,722.030029,714.21997,719.78998,5.08,0.71,33327500,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":143,"volume":1172,"transactions":9,"vwap":1170},"2026-05-13",709.96002,716.65002,704.83002,714.71002,7.47,40012500,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-12",708.21997,710.17999,696.64001,707.23999,-6.05,-0.85,45873000,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-11",710.35999,714.59003,708.90997,713.28998,2.06,0.29,36019100,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1194,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1194},"2026-05-08",699.91998,711.22998,699.5,16.29,2.34,44320400,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1096,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-05-07",696.58002,701.23999,691.77002,694.94,-0.12,43779100,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-05-06",687.78003,695.92999,686.47998,695.77002,14.16,2.08,38778500,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-05-05",677.96002,682.77002,677.51001,681.60999,8.73,1.3,37101100,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":442,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-05-04",674.65997,676.72998,668.90002,672.88,-0.19,34542000,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-05-01",669.15997,675.96997,668.79999,674.15002,6.41,0.96,39172600,{"date":1243,"open":1244,"high":1229,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-30",665.34998,657.56,667.73999,6.17,0.93,40622200,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-29",658.63,661.71997,656.59003,661.57001,4.02,0.61,31724900,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":967,"volume":1266,"transactions":9,"vwap":1264},"2026-04-28",657.40997,659.64001,653.81,657.54999,-6.68,34147900,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":518,"percent_change":453,"volume":1273,"transactions":9,"vwap":1272},"2026-04-27",663.40002,664.42999,660.69,664.22998,32717000,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-24",658.51001,664.51001,656.53003,663.88,12.46,1.91,45563100,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-23",653.54999,656.91998,645.52002,651.41998,-3.69,-0.56,40099800,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-22",650.15002,655.33002,648.52002,655.10999,10.78,1.67,37368400,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-21",648.40997,650.20001,642.21002,644.33002,-2.46,-0.38,39580500,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-20",648.039978,648.76001,642.52002,646.78998,-2.06,-0.32,37138500,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":625,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-04-17",645.59003,650,644.070007,648.84998,1.31,53488900,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":47,"volume":1334,"transactions":9,"vwap":1332},"2026-04-16",639.21002,642.17999,635.26001,640.46997,3.0699,42320600,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":235,"volume":1342,"transactions":9,"vwap":1340},"2026-04-15",629.080017,637.83002,628.20001,637.40002,8.8,50102400,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1346,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1346},"2026-04-14",620.21997,628.59998,620.099976,11.21,1.82,49921100,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-04-13",609.47998,626.73999,608.10999,617.39001,6.32,1.03,32972100,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":192,"percent_change":84,"volume":1366,"transactions":9,"vwap":1365},"2026-04-10",611.84003,613.66998,609.58002,611.070007,34038500,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-04-09",605.92999,610.5,603.030029,610.19,4.1,0.68,37837500,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-04-08",608.71002,609.90002,602.12,606.090027,17.5,2.97,63086000,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":485,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-04-07",585.64001,588.97998,578.40002,588.59003,0.02,49948200,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1070,"volume":1400,"transactions":9,"vwap":1398},"2026-04-06",586.22998,590.60999,584.69,588.5,3.52,35108500,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-04-02",573.96997,586.049988,571.91998,584.97998,0.67,0.11,50941700,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-04-01",581.47998,587.73999,580.41998,584.31,7.13,1.24,79435100,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-31",564.28998,578.64001,564.21002,577.17999,18.9,3.39,95878000,{"date":1429,"open":1430,"high":1431,"low":28,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-30",567.38,568.049988,558.28003,-4.3,-0.76,70602600,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":805,"volume":1443,"transactions":9,"vwap":1441},"2026-03-27",570.81,571.02002,561.57001,562.58002,-11.21,82702200,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-26",582.59998,584.63,573.42999,573.78998,-14.03,-2.39,81492100,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-25",589.14001,591.37,585.69,587.82001,3.84,0.66,60475500,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-24",584.81,587.92999,581.92999,583.97998,-4.02,-0.68,57750900,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":203,"volume":1478,"transactions":9,"vwap":1476},"2026-03-23",590.52002,595.080017,585.96002,588,5.94,89936100,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":863,"volume":1486,"transactions":9,"vwap":1484},"2026-03-20",591.059998,591.16998,578.53998,582.059998,-10.96,91964700,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1317,"volume":1494,"transactions":9,"vwap":1492},"2026-03-19",589.51001,595.79999,587.080017,593.02002,-1.88,75597600,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-18",601.48999,603.15997,594.56,594.90002,-8.41,-1.39,56128000,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":54,"volume":1511,"transactions":9,"vwap":1509},"2026-03-17",603.14001,605.90002,601.87,603.31,2.93,47106600,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":817,"volume":1519,"transactions":9,"vwap":1517},"2026-03-16",600.039978,603.85999,599.10999,600.38,6.66,49077200,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-13",599.72998,603.59998,592.57001,593.71997,-3.54,-0.59,63145500,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-12",602.76001,604.14001,597.049988,597.26001,-10.43,-1.72,71836600,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":399,"percent_change":268,"volume":1544,"transactions":9,"vwap":1543},"2026-03-11",608.95001,612.42999,605.030029,607.69,60114800,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-03-10",607.78003,613.28998,605.41998,607.77002,0.01,0,64078900,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-03-09",594.22998,609.27002,591.33002,607.76001,8.01,1.34,93068200,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":785,"volume":1570,"transactions":9,"vwap":1568},"2026-03-06",600.31,606,598.33002,599.75,-9.16,86302300,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":615,"volume":1578,"transactions":9,"vwap":1576},"2026-03-05",607.40002,612.76001,602.26001,608.90997,-1.84,89602400,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-03-04",604.15997,612.88,603.42999,610.75,9.17,1.52,70943900,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":247,"volume":1595,"transactions":9,"vwap":1593},"2026-03-03",596.33002,603.96002,591.87,601.58002,-6.51,97015500,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-03-02",598.85999,609.91998,597.98999,608.090027,0.8,0.13,75264600,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":805,"percent_change":1317,"volume":1611,"transactions":9,"vwap":1610},"2026-02-27",602.97998,608.32001,602.19,607.28998,68125200,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-26",615.59003,603.97998,609.23999,-7.44,-1.21,96178900,{"date":1621,"open":1365,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-25",616.83002,611,616.67999,8.81,1.45,55710700,{"date":1629,"open":1630,"high":1631,"low":1522,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-24",602.40002,608.98999,607.87,6.46,1.07,55023700,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-23",606.60999,608.01001,599.049988,601.40997,-7.4,-1.22,63859100,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":192,"volume":1652,"transactions":9,"vwap":1650},"2026-02-20",600.12,610.34998,599.22998,608.81,5.34,74127300,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1308,"volume":1660,"transactions":9,"vwap":1658},"2026-02-19",602.81,605.82001,600.75,603.46997,-2.32,60960800,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-18",602.10999,609.77002,600.71997,605.78998,4.49,0.75,64250700,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1137,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-02-17",598.38,603.95001,593.34003,601.29999,-0.1,69013800,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-13",600.42999,606.47998,596.41998,601.91998,1.28,0.21,69237500,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-02-12",614.71002,615.81,599.57001,600.64001,-12.47,-2.03,81378900,{"date":1697,"open":1698,"high":1699,"low":1543,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-02-11",616.38,617.52002,613.10999,1.64,0.27,58575100,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-02-10",615.31,617.02002,611.01001,611.46997,-2.85,-0.46,53938900,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-02-09",607.53998,616.46002,605.070007,614.32001,4.67,0.77,56797600,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-02-06",600.19,611.40997,598.77002,609.65002,12.62,2.11,78019300,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-02-05",600.21002,604.81,594.76001,597.030029,-8.72,-1.44,89354500,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-02-04",615.02002,615.099976,600.46997,605.75,-10.77,-1.75,81850700,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-02-03",628.29999,629.97998,610.96002,616.52002,-9.62,-1.54,81234000,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-02-02",618.70001,628.48999,618.65997,626.14001,4.27,0.69,49020300,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":560,"volume":1774,"transactions":9,"vwap":1772},"2026-01-30",625.71002,628.26001,619.29999,621.87,-7.56,65650700,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":398,"volume":1782,"transactions":9,"vwap":1780},"2026-01-29",632.65002,633.66998,618.27002,629.42999,-3.79,79944000,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":452,"volume":1790,"transactions":9,"vwap":1788},"2026-01-28",635.46002,636.59998,631.81,633.21997,2.09,50691700,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-27",628.90997,632.039978,627.34003,631.13,5.67,0.91,38997200,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2026-01-26",623.21002,627.60999,622.12,625.46002,2.74,0.44,35983000,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-23",619.72998,625.40002,618.65002,622.71997,1.96,0.32,43645800,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":593,"volume":1825,"transactions":9,"vwap":1823},"2026-01-22",622.34998,622.46002,617.78003,620.76001,4.48,42254800,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-21",609.46997,620.41998,607.85999,616.28003,8.22,1.35,79837900,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2026-01-20",610.53003,615.059998,607.049988,608.059998,-13.2,-2.12,81988900,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":399,"volume":1851,"transactions":9,"vwap":1849},"2026-01-16",625.5,626.080017,618.88,621.26001,-0.52,61058100,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":837,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2026-01-15",626.59998,630,620.75,621.78003,0.36,53934900,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":247,"volume":1867,"transactions":9,"vwap":1865},"2026-01-14",622.23999,623.45001,614.56,619.54999,-6.69,72598700,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2026-01-13",627.27002,629.46997,623.70001,626.23999,-0.93,-0.15,44481400,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2026-01-12",622.31,628.84998,622.26001,627.16998,0.52,0.08,37388700,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":174,"volume":1893,"transactions":9,"vwap":1891},"2026-01-09",621.40997,627.89001,619.059998,626.65002,6.1801,49688700,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2026-01-08",623.030029,623.41998,617.79999,620.46997,-3.5501,-0.57,50435900,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1070,"percent_change":774,"volume":1909,"transactions":9,"vwap":1908},"2026-01-07",623.039978,627.94,622.56,624.02002,44880300,{"date":1911,"open":1912,"high":1908,"low":1913,"close":1897,"change":1914,"percent_change":192,"volume":1915,"transactions":9,"vwap":1897},"2026-01-06",619.22998,618.53998,5.43,43137500,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2026-01-05",619.32001,620.81,616.71997,617.98999,4.87,0.79,46828400,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1231,"volume":1932,"transactions":9,"vwap":1930},"2026-01-02",620.059998,622.84998,610.15002,613.12,-1.19,61859200,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1096,"volume":1940,"transactions":9,"vwap":1938},"2025-12-31",619.65002,619.96002,614.049988,614.31,-5.12,40746500,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1738,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-12-30",619.84003,622.17999,619.21997,619.42999,-0.23,31226800,{"date":1950,"open":1347,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1045,"volume":1955,"transactions":9,"vwap":1953},"2025-12-29",622.78003,618.72998,620.87,-3.02,32458300,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":268,"volume":1963,"transactions":9,"vwap":1961},"2025-12-26",624.65997,625.52002,623.14001,623.89001,-0.04,28959800,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1349,"percent_change":1189,"volume":1970,"transactions":9,"vwap":1969},"2025-12-24",621.98999,624.28003,621.71997,623.92999,18468700,{"date":1972,"open":1973,"high":1974,"low":1822,"close":1975,"change":1976,"percent_change":129,"volume":1977,"transactions":9,"vwap":1975},"2025-12-23",618.20001,622.40997,622.10999,2.9,41120400,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":518,"volume":1985,"transactions":9,"vwap":1983},"2025-12-22",621.34998,621.65002,617.77002,619.21002,2.16,43703100,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1223,"volume":1993,"transactions":9,"vwap":1991},"2025-12-19",611.95001,617.62,611.87,617.049988,7.94,60369800,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":1626,"volume":2001,"transactions":9,"vwap":1999},"2025-12-18",609.79999,612.92999,606.91998,609.10999,8.7,78875800,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":863,"volume":2009,"transactions":9,"vwap":2007},"2025-12-17",613.059998,613.65002,600.28003,600.40997,-11.34,70654300,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-12-16",608.26001,613.51001,606.90997,611.75,1.21,0.2,55152800,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-12-15",618.37,618.41998,609.32001,610.53998,-3.08,-0.5,49538200,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-12-12",622.080017,623.53998,611.35999,613.62,-11.96,-1.91,75158700,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":1694,"percent_change":1317,"volume":2043,"transactions":9,"vwap":2042},"2025-12-11",623.82001,625.78003,617.71997,625.58002,58272800,{"date":2045,"open":2046,"high":2047,"low":2048,"close":1803,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1803},"2025-12-10",623.84998,629.21002,620.98999,2.56,0.41,55031400,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":1720,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-12-09",623.01001,625.87,621,625.049988,0.12,37156000,{"date":2061,"open":2062,"high":2063,"low":2064,"close":1967,"change":2065,"percent_change":1231,"volume":2066,"transactions":9,"vwap":1967},"2025-12-08",627.21002,628.84003,621.69,-1.1999,43462400,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2050,"volume":2074,"transactions":9,"vwap":2072},"2025-12-05",624.38,628.91998,623.71002,625.47998,2.54,53614200,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-12-04",624.92999,624.94,619.53998,622.94,-0.58,-0.09,47067800,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":1586,"percent_change":109,"volume":2090,"transactions":9,"vwap":2089},"2025-12-03",619.62,624.21997,618.030029,623.52002,47841600,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-12-02",619.46002,623.75,617.59003,622,4.83,0.78,54541800,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":604,"volume":2107,"transactions":9,"vwap":2105},"2025-12-01",613.63,619.44,612.52002,617.16998,-2.08,40957600,{"date":2109,"open":2110,"high":1918,"low":2111,"close":2112,"change":2113,"percent_change":290,"volume":2114,"transactions":9,"vwap":2112},"2025-11-28",616.10999,615.41998,619.25,4.98,23034400,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":192,"volume":2122,"transactions":9,"vwap":2120},"2025-11-26",612.51001,616.19,610.39001,614.27002,5.38,42393600,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":496,"volume":2130,"transactions":9,"vwap":2128},"2025-11-25",603.51001,610.26001,597.32001,608.89001,3.73,57560900,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2049,"volume":2138,"transactions":9,"vwap":2136},"2025-11-24",595.28003,606.67999,595.15997,605.15997,15.09,60168100,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":495,"percent_change":1668,"volume":2145,"transactions":9,"vwap":2144},"2025-11-21",587.46997,596.97998,580.73999,590.070007,103344200,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-11-20",611.62,614.030029,584.75,585.66998,-14.2,-2.37,117743200,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":1070,"volume":2162,"transactions":9,"vwap":2160},"2025-11-19",597.070007,606.15997,594.59003,599.87,3.56,73111500,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":966,"percent_change":1643,"volume":2169,"transactions":9,"vwap":2168},"2025-11-18",599.62,602.31,591.34003,596.31,83327300,{"date":2171,"open":2172,"high":2173,"low":2160,"close":2174,"change":2175,"percent_change":1180,"volume":2176,"transactions":9,"vwap":2174},"2025-11-17",606.29999,612.47998,603.65997,-5.2,63850400,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":26,"percent_change":1884,"volume":2183,"transactions":9,"vwap":2182},"2025-11-14",599.54999,613.34998,597.16998,608.85999,80087300,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":700,"volume":2191,"transactions":9,"vwap":2189},"2025-11-13",617.53998,618.12,606.080017,608.40002,-12.68,71333600,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":399,"volume":2199,"transactions":9,"vwap":2197},"2025-11-12",624.84003,624.85999,617.81,621.080017,-0.49,47444400,{"date":2201,"open":2202,"high":1814,"low":1699,"close":2203,"change":2204,"percent_change":806,"volume":2205,"transactions":9,"vwap":2203},"2025-11-11",620.57001,621.57001,-1.66,44868800,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-11-10",618.91998,624.31,616.89001,623.22998,13.49,2.21,55919900,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":1317,"volume":2222,"transactions":9,"vwap":2220},"2025-11-07",608.31,609.95001,598.66998,609.73999,-1.93,81835400,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-11-06",621.78998,622.039978,610.29999,611.66998,-11.6101,-1.86,72115100,{"date":2233,"open":2234,"high":1854,"low":2235,"close":2236,"change":2237,"percent_change":484,"volume":2238,"transactions":9,"vwap":2236},"2025-11-05",618.48999,617.21002,623.28003,4.03,48688500,{"date":2240,"open":2236,"high":2241,"low":2242,"close":2112,"change":2243,"percent_change":1694,"volume":2244,"transactions":9,"vwap":2112},"2025-11-04",626.95001,618.46002,-12.83,63830800,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":47,"volume":2252,"transactions":9,"vwap":2250},"2025-11-03",635.10999,635.82001,629.84998,632.080017,3.01,37154300,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":47,"volume":2260,"transactions":9,"vwap":2258},"2025-10-31",634.16998,634.20001,626.69,629.070007,3.02,66305100,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-10-30",632.16998,633.5,625.94,626.049988,-9.72,-1.53,61628600,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":61,"volume":2277,"transactions":9,"vwap":2275},"2025-10-29",635.59003,637.01001,630.25,635.77002,2.85,67422800,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2097,"percent_change":1720,"volume":2284,"transactions":9,"vwap":2283},"2025-10-28",630.35999,634.67999,629.25,632.91998,61195700,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":1105,"volume":2292,"transactions":9,"vwap":2290},"2025-10-27",624.52002,628.54999,624.030029,628.090027,10.9901,54098600,{"date":2294,"open":2295,"high":2022,"low":2296,"close":2297,"change":2298,"percent_change":1634,"volume":2299,"transactions":9,"vwap":2297},"2025-10-24",615.98999,615.13,617.099976,6.52,47632500,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":1088,"volume":2307,"transactions":9,"vwap":2305},"2025-10-23",604.90997,611.37,604.52002,610.58002,5.09,42844300,{"date":2309,"open":2310,"high":1725,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-10-22",610.82001,599.73999,605.48999,-5.89,-0.96,61478800,{"date":2317,"open":2318,"high":2319,"low":2023,"close":2320,"change":561,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-10-21",611.64001,612.71997,611.38,-0.03,44538200,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-10-20",607.14001,612.79999,607.070007,611.53998,7.61,1.26,45761700,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":1460,"volume":2339,"transactions":9,"vwap":2337},"2025-10-17",597.95001,605.51001,596.37,603.92999,3.94,72024900,{"date":2341,"open":2342,"high":2217,"low":2343,"close":2344,"change":2345,"percent_change":637,"volume":2346,"transactions":9,"vwap":2344},"2025-10-16",605.10999,595.5,599.98999,-2.23,70982000,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":992,"percent_change":1163,"volume":2353,"transactions":9,"vwap":2352},"2025-10-15",604.01001,606.70001,595.92999,602.21997,62805500,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-10-14",595.31,602.69,590.13,598,-4.01,-0.67,69203200,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-10-13",599.67999,602.95001,597.22998,602.01001,12.51,2.12,65872600,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-10-10",611.40002,613.17999,589.049988,589.5,-21.2,-3.47,97614800,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":1205,"volume":2388,"transactions":9,"vwap":2386},"2025-10-09",611.47998,611.60999,607.47998,610.70001,-0.74,45551000,{"date":2390,"open":2391,"high":2015,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-10-08",605.40997,605.26001,611.44,6.93,1.15,50629800,{"date":2398,"open":2399,"high":2400,"low":1371,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-10-07",609.02002,609.71002,604.51001,-3.2,-0.53,58209500,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":311,"percent_change":1668,"volume":2411,"transactions":9,"vwap":2410},"2025-10-06",608.45001,609.35999,605.96997,607.71002,41962100,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":933,"volume":2419,"transactions":9,"vwap":2417},"2025-10-03",606.51001,607.33002,601.39001,603.17999,-2.55,46482100,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2050,"volume":2427,"transactions":9,"vwap":2425},"2025-10-02",607.059998,607.15997,602.92999,605.72998,2.48,43765400,{"date":2429,"open":2181,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":47,"volume":2434,"transactions":9,"vwap":2432},"2025-10-01",603.78998,596.34003,603.25,2.88,46899600,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":1701,"percent_change":1702,"volume":2441,"transactions":9,"vwap":2440},"2025-09-30",598.42999,600.71002,596.099976,600.37,46533800,{"date":2443,"open":1516,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":26,"volume":2448,"transactions":9,"vwap":2446},"2025-09-29",602.049988,597.40997,598.72998,2.76,48332900,{"date":2450,"open":2451,"high":2452,"low":1481,"close":2453,"change":2454,"percent_change":2050,"volume":2455,"transactions":9,"vwap":2453},"2025-09-26",594.34998,596.29999,595.96997,2.4399,54337400,{"date":2457,"open":2458,"high":2459,"low":1398,"close":2460,"change":2461,"percent_change":1146,"volume":2462,"transactions":9,"vwap":2460},"2025-09-25",592.20001,595.12,593.53003,-2.5699,70920200,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2439,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2439},"2025-09-24",599.58002,599.90002,593.35999,-2.1,-0.35,49850300,{"date":2472,"open":2473,"high":2474,"low":2142,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-09-23",602.37,602.57001,598.20001,-4,-0.66,64635500,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2276,"percent_change":47,"volume":2485,"transactions":9,"vwap":2484},"2025-09-22",597.73999,602.87,597.71997,602.20001,57154800,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2237,"percent_change":1374,"volume":2492,"transactions":9,"vwap":2491},"2025-09-19",597.33002,600.049988,595.84998,599.34998,58196100,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":124,"volume":2500,"transactions":9,"vwap":2498},"2025-09-18",594.90997,598.14001,592.96002,595.32001,5.32,61069300,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":539,"volume":2508,"transactions":9,"vwap":2506},"2025-09-17",591.099976,591.75,584.37,590,-1.18,69384800,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2026,"percent_change":399,"volume":2515,"transactions":9,"vwap":2514},"2025-09-16",592.60999,592.85999,590.48999,591.17999,36942100,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-09-15",588.44,591.78998,588.28998,591.67999,5.02,0.86,44360300,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":1807,"volume":2532,"transactions":9,"vwap":2530},"2025-09-12",585.039978,587.85999,584.099976,586.65997,2.58,50745900,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":1002,"percent_change":40,"volume":2539,"transactions":9,"vwap":2538},"2025-09-11",583.23999,584.88,581.62,584.080017,44745800,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":236,"percent_change":334,"volume":2546,"transactions":9,"vwap":2545},"2025-09-10",583.73999,583.77002,578.54999,580.70001,49308000,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":1701,"percent_change":855,"volume":2553,"transactions":9,"vwap":2552},"2025-09-09",579.66998,580.94,577.039978,580.51001,44007600,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":54,"volume":2561,"transactions":9,"vwap":2559},"2025-09-08",578.37,580.84003,577.77002,578.87,2.81,46371400,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":84,"volume":2569,"transactions":9,"vwap":2567},"2025-09-05",580.48999,581.12,571.53003,576.059998,0.83,68342500,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":1798,"volume":2577,"transactions":9,"vwap":2575},"2025-09-04",570.73999,575.59998,569.030029,575.22998,5.16,47526300,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":1923,"volume":2585,"transactions":9,"vwap":2583},"2025-09-03",569.22998,571.70001,566.72998,570.070007,4.45,54230200,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":279,"volume":2593,"transactions":9,"vwap":2591},"2025-09-02",561.31,565.96997,559.53998,565.62,-4.78,65876800,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":1265,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-08-29",574.65997,575.030029,568.53998,570.40002,-1.16,56030400,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":312,"volume":2609,"transactions":9,"vwap":2607},"2025-08-28",574.10999,578,572.46002,577.080017,3.59,46787900,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":192,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-08-27",571.59003,574.40997,570.37,573.48999,0.15,36927100,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-08-26",569.83002,572.91998,568.79999,572.60999,2.29,0.4,34103000,{"date":2628,"open":2599,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":388,"volume":2633,"transactions":9,"vwap":2631},"2025-08-25",573.28998,569.15997,570.32001,-1.65,34044700,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-08-22",564.66998,573.98999,563.27002,571.96997,8.6899,1.54,51502100,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":1711,"volume":2650,"transactions":9,"vwap":2648},"2025-08-21",564.34998,566.48999,560.97998,563.28003,-2.62,46436900,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":1527,"volume":2658,"transactions":9,"vwap":2656},"2025-08-20",568.33002,568.45001,558.84003,565.90002,-3.38,76781100,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-08-19",576.39001,576.56,568.25,569.28003,-7.83,-1.36,53752600,{"date":2669,"open":2670,"high":2558,"low":2671,"close":2672,"change":1947,"percent_change":1962,"volume":2673,"transactions":9,"vwap":2672},"2025-08-18",576.44,575.23999,577.10999,29831000,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2418,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2679},"2025-08-15",579.79999,579.84003,575.57001,577.34003,-0.44,49480200,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":399,"volume":2689,"transactions":9,"vwap":2687},"2025-08-14",578.28003,581.88,577.90997,579.89001,-0.45,45425000,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":1189,"percent_change":453,"volume":2696,"transactions":9,"vwap":2695},"2025-08-13",582.76001,583.32001,578.94,580.34003,41209300,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2330,"volume":2704,"transactions":9,"vwap":2702},"2025-08-12",575.15997,580.34998,572.48999,580.049988,7.2,42143300,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":615,"volume":2712,"transactions":9,"vwap":2710},"2025-08-11",574.69,576.79999,571.57001,572.84998,-1.7,33112900,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":1248,"volume":2720,"transactions":9,"vwap":2718},"2025-08-08",570.45001,574.77002,570.15002,574.54999,5.31,35255500,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":83,"volume":2728,"transactions":9,"vwap":2726},"2025-08-07",571.66998,573.32001,565.10999,569.23999,1.92,44463000,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":2330,"volume":2736,"transactions":9,"vwap":2734},"2025-08-06",561.10999,567.76001,560.63,567.32001,7.05,41823700,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":1469,"volume":2744,"transactions":9,"vwap":2742},"2025-08-05",565.39001,566.56,559.72998,560.27002,-3.83,48666600,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":871,"percent_change":764,"volume":2751,"transactions":9,"vwap":2750},"2025-08-04",559.049988,564.32001,558.95001,564.099976,47669800,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-08-01",558.83002,559.02002,551.67999,553.88,-11.13,-1.97,69400800,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":2403,"volume":2768,"transactions":9,"vwap":2766},"2025-07-31",574.53998,574.63,563.87,565.01001,-3.01,64613600,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":1603,"volume":2776,"transactions":9,"vwap":2774},"2025-07-30",568.17999,570.62,565.049988,568.02002,0.76,43433800,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":1875,"volume":2784,"transactions":9,"vwap":2782},"2025-07-29",570.76001,572.10999,566.53003,567.26001,-0.88,45463300,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":214,"volume":2792,"transactions":9,"vwap":2790},"2025-07-28",567.73999,569.039978,566.87,568.14001,1.77,31498700,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":1121,"percent_change":109,"volume":2799,"transactions":9,"vwap":2798},"2025-07-25",564.92999,567.70001,564.27002,566.37,30630800,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2766,"change":119,"percent_change":1685,"volume":2805,"transactions":9,"vwap":2766},"2025-07-24",565.13,566.23999,563.28998,42275500,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2049,"percent_change":26,"volume":2812,"transactions":9,"vwap":2811},"2025-07-23",562.34003,563.84998,559.58002,563.81,40215300,{"date":2814,"open":2815,"high":2645,"low":2816,"close":2817,"change":2818,"percent_change":1850,"volume":2819,"transactions":9,"vwap":2817},"2025-07-22",564.29999,558.60999,561.25,-2.92,43270600,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":1883,"volume":2827,"transactions":9,"vwap":2825},"2025-07-21",562.090027,566.059998,562.059998,564.16998,2.91,39595200,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":1676,"volume":2835,"transactions":9,"vwap":2833},"2025-07-18",563.12,564.72998,559.97998,561.26001,-0.54,50484700,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":290,"volume":2843,"transactions":9,"vwap":2841},"2025-07-17",558.02002,562.31,557.21002,561.79999,4.51,40423800,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":2850,"percent_change":774,"volume":2851,"transactions":9,"vwap":2849},"2025-07-16",557.28003,560.21002,551.56,557.28998,0.57,52314700,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":98,"percent_change":485,"volume":2858,"transactions":9,"vwap":2857},"2025-07-15",560.25,560.79999,556.65997,556.71997,43277700,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":854,"percent_change":1858,"volume":2865,"transactions":9,"vwap":2864},"2025-07-14",553.98999,556.95001,551.63,556.21002,36453300,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":1947,"volume":2873,"transactions":9,"vwap":2871},"2025-07-11",553.29999,555.78998,552.049988,554.20001,-1.25,39618600,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":356,"percent_change":571,"volume":2880,"transactions":9,"vwap":2879},"2025-07-10",556.89001,557.29999,552.75,555.45001,34710900,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":1163,"volume":2888,"transactions":9,"vwap":2886},"2025-07-09",554.47998,557.63,553.099976,556.25,3.91,43045500,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":214,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2894},"2025-07-08",553.38,554.01001,551.099976,552.34003,0.06,36153300,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2902},"2025-07-07",553.52002,554.34003,549.58002,552.030029,-4.1899,-0.75,45349300,{"date":2907,"open":2908,"high":2909,"low":2908,"close":2910,"change":2911,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2910},"2025-07-03",553.17999,557.20001,556.21997,5.42,0.98,26443500,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":2920,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2919},"2025-07-02",546.15997,551,546.12,550.79999,3.81,0.7,36538300,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":2929,"percent_change":279,"volume":2930,"transactions":9,"vwap":2928},"2025-07-01",549.72998,550.71002,544.65997,546.98999,-4.65,56166700,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":484,"volume":2938,"transactions":9,"vwap":2936},"2025-06-30",551.26001,552.79999,549.01001,551.64001,3.55,45548700,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":2945,"percent_change":83,"volume":2946,"transactions":9,"vwap":2944},"2025-06-27",547.26001,549.98999,544.53998,548.090027,1.8701,57577100,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":2953,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2952},"2025-06-26",543.34998,546.66998,541.52002,546.21997,5.06,0.94,43811400,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":2962,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2961},"2025-06-25",542.059998,543.31,539.38,541.15997,1.3799,0.26,44804200,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2971,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2970},"2025-06-24",536.89001,540.70001,536.27002,539.78003,8.13,1.53,45442000,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":1798,"volume":2981,"transactions":9,"vwap":2979},"2025-06-23",526.81,532.16998,523.65002,531.65002,4.82,50666100,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":614,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2987},"2025-06-20",532.26001,533.56,524.88,526.83002,-0.41,61643500,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2082,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2995},"2025-06-18",530.099976,532.54999,527.40002,528.98999,-0.02,43983500,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":3004,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3003},"2025-06-17",531.71002,533.33002,527.90997,529.080017,-5.21,-0.98,42180900,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":3013,"percent_change":3014,"volume":3015,"transactions":9,"vwap":3012},"2025-06-16",530.5,535.37,530.45001,534.28998,7.33,1.39,37622100,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":3022,"percent_change":3023,"volume":3024,"transactions":9,"vwap":3021},"2025-06-13",527.67999,531.87,525.72998,526.96002,-6.7,-1.26,55814400,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":3031,"percent_change":431,"volume":3032,"transactions":9,"vwap":3030},"2025-06-12",531.090027,534.64001,530.84003,533.65997,1.25,34104900,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":3039,"percent_change":604,"volume":3040,"transactions":9,"vwap":3038},"2025-06-11",535.62,536.78003,530.10999,532.40997,-1.8,53701000,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":3047,"percent_change":1460,"volume":3048,"transactions":9,"vwap":3046},"2025-06-10",531.16998,534.90002,528.89001,534.21002,3.51,40664800,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":2098,"percent_change":2616,"volume":3055,"transactions":9,"vwap":3054},"2025-06-09",530.14001,532.34998,529.01001,530.70001,33688700,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":3062,"percent_change":2912,"volume":3063,"transactions":9,"vwap":3061},"2025-06-06",530,531.79999,528.21002,529.91998,5.13,42467000,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":3070,"percent_change":2904,"volume":3071,"transactions":9,"vwap":3069},"2025-06-05",530.17999,533.049988,522.65997,524.78998,-3.98,61031200,{"date":3073,"open":3074,"high":3075,"low":3076,"close":3077,"change":3078,"percent_change":855,"volume":3079,"transactions":9,"vwap":3077},"2025-06-04",528.01001,529.84003,525.96997,528.77002,1.47,41359300,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3085,"change":3086,"percent_change":2098,"volume":3087,"transactions":9,"vwap":3085},"2025-06-03",523.56,528.73999,522.69,527.29999,4.09,44070300,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":1373,"percent_change":1923,"volume":3094,"transactions":9,"vwap":3093},"2025-06-02",517.23999,523.45001,515.96997,523.21002,44762800,{"date":3096,"open":3097,"high":3098,"low":3099,"close":3100,"change":3101,"percent_change":561,"volume":3102,"transactions":9,"vwap":3100},"2025-05-30",519.44,520.67999,511.92999,519.10999,-0.82,67662800,{"date":3104,"open":3105,"high":3106,"low":3107,"close":3108,"change":203,"percent_change":2017,"volume":3109,"transactions":9,"vwap":3108},"2025-05-29",526.33002,526.47998,517.32001,519.92999,58513300,{"date":3111,"open":3112,"high":3113,"low":3114,"close":3115,"change":3116,"percent_change":2680,"volume":3117,"transactions":9,"vwap":3115},"2025-05-28",522.17999,523.67999,518.39001,518.90997,-2.31,46637200,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":3124,"percent_change":3125,"volume":3126,"transactions":9,"vwap":3123},"2025-05-27",516.15002,521.71002,514.59003,521.21997,11.98,2.35,47226300,{"date":3128,"open":3129,"high":3130,"low":3131,"close":3132,"change":3133,"percent_change":1874,"volume":3134,"transactions":9,"vwap":3132},"2025-05-23",506.17999,511.84,505.57999,509.23999,-4.76,58368100,{"date":3136,"open":3137,"high":3138,"low":3139,"close":3140,"change":1240,"percent_change":236,"volume":3141,"transactions":9,"vwap":3140},"2025-05-22",513.65997,517.71002,512.29999,514,55607200,{"date":3143,"open":3144,"high":3145,"low":3146,"close":3147,"change":3148,"percent_change":1502,"volume":3149,"transactions":9,"vwap":3147},"2025-05-21",516.27002,523,511.23999,513.039978,-7.23,71292800,{"date":3151,"open":3152,"high":3153,"low":3154,"close":3155,"change":3156,"percent_change":3157,"volume":3158,"transactions":9,"vwap":3155},"2025-05-20",519.46997,520.92999,516.65997,520.27002,-1.74,-0.33,42517600,{"date":3160,"open":3161,"high":3162,"low":3161,"close":3163,"change":3164,"percent_change":774,"volume":3165,"transactions":9,"vwap":3163},"2025-05-19",514.23999,522.53003,522.01001,0.5,52536200,{"date":3167,"open":3168,"high":3169,"low":3170,"close":3171,"change":213,"percent_change":1807,"volume":3172,"transactions":9,"vwap":3171},"2025-05-16",520.65997,521.70001,517.099976,521.51001,48394600,{"date":3174,"open":3175,"high":3176,"low":3177,"close":3178,"change":2850,"percent_change":1408,"volume":3179,"transactions":9,"vwap":3178},"2025-05-15",516.52002,521.92999,515.16998,519.25,50153300,{"date":3181,"open":3182,"high":3183,"low":3184,"close":3185,"change":3186,"percent_change":1070,"volume":3187,"transactions":9,"vwap":3185},"2025-05-14",516.77002,519.22998,515.75,518.67999,3.09,47014500,{"date":3189,"open":3190,"high":3191,"low":3192,"close":3193,"change":3194,"percent_change":1586,"volume":3195,"transactions":9,"vwap":3193},"2025-05-13",509.16,517.39001,508.42001,515.59003,7.74,53269600,{"date":3197,"open":3198,"high":3199,"low":3200,"close":3201,"change":3202,"percent_change":3203,"volume":3204,"transactions":9,"vwap":3201},"2025-05-12",506.98999,507.89001,501.48001,507.85001,19.88,4.07,45090600,{"date":3206,"open":3207,"high":3208,"low":3209,"close":3210,"change":1317,"percent_change":3211,"volume":3212,"transactions":9,"vwap":3210},"2025-05-09",490.20999,491.54001,486.20001,487.97,-0.07,27767400,{"date":3214,"open":3215,"high":3216,"low":3217,"close":3218,"change":3219,"percent_change":1358,"volume":3220,"transactions":9,"vwap":3218},"2025-05-08",488.53,492.70001,484.17001,488.29001,4.99,39577600,{"date":3222,"open":3223,"high":3224,"low":3225,"close":3226,"change":3227,"percent_change":3228,"volume":3229,"transactions":9,"vwap":3226},"2025-05-07",482.079987,485.79999,476.78,483.29999,1.89,0.39,38006300,{"date":3231,"open":3232,"high":3233,"low":3234,"close":3235,"change":3236,"percent_change":1874,"volume":3237,"transactions":9,"vwap":3235},"2025-05-06",479.56,485.049988,478.19,481.41,-4.52,32786300,{"date":3239,"open":3240,"high":3241,"low":3242,"close":3243,"change":3244,"percent_change":1527,"volume":3245,"transactions":9,"vwap":3243},"2025-05-05",484.60001,489.029999,484.10001,485.92999,-2.9,28309500,{"date":3247,"open":3248,"high":3249,"low":3250,"close":3251,"change":3252,"percent_change":3253,"volume":3254,"transactions":9,"vwap":3251},"2025-05-02",486.54001,490.91,484.82999,488.82999,7.15,1.48,39218100,{"date":3256,"open":3257,"high":3258,"low":3259,"close":3260,"change":3261,"percent_change":1325,"volume":3262,"transactions":9,"vwap":3260},"2025-05-01",483.41,487.17999,480.73999,481.67999,6.21,43316500,{"date":3264,"open":3265,"high":3266,"low":3267,"close":3268,"change":3269,"percent_change":268,"volume":3270,"transactions":9,"vwap":3268},"2025-04-30",467.13,477.20001,462.42999,475.47,-0.06,46810600,{"date":3272,"open":3273,"high":3274,"low":3275,"close":3276,"change":3277,"percent_change":1460,"volume":3278,"transactions":9,"vwap":3276},"2025-04-29",470.17001,476.42001,469.59,475.53,3.12,30613100,{"date":3280,"open":3281,"high":3282,"low":3283,"close":3284,"change":1875,"percent_change":2321,"volume":3285,"transactions":9,"vwap":3284},"2025-04-28",473.029999,474.81,466.029999,472.41,33550800,{"date":3287,"open":3288,"high":3289,"low":3290,"close":3291,"change":3292,"percent_change":3293,"volume":3294,"transactions":9,"vwap":3291},"2025-04-25",466.97,473.089996,465.39001,472.56,5.21,1.11,38697100,{"date":181,"open":3296,"high":3297,"low":177,"close":3298,"change":3299,"percent_change":3300,"volume":3301,"transactions":9,"vwap":3298},456.48001,467.66,467.35001,10.87,2.38,45956100]