[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPY":3,"homepage-market-summary":33,"stock-historical-SPY":172},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SPY","2026-10-07",{"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},"State Street SPDR S&P 500 ETF Trust","NYSE Arca",null,"ETF","SPY tracks the performance of the S&P 500 Index, representing 500 of the largest publicly traded companies in the United States.",true,"State Street Global Advisors","Large Blend",{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.9721,7.555336,"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":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},777.22,775.77,779.1021,773.61,779.09,-1.87,-0.24,28139160.140509,781.62,629.28003,66649435.31023488,97.1,8479,{"status":34,"indices":35,"watchlist":78,"sectors":100,"benchmarks":155},"success",[36,44,51,58,64,71],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":41,"is_up":42,"sparkline":63,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":42,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":12,"sparkline":77,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":42,"sparkline":85,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":12,"sparkline":92,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":42,"sparkline":99,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[101,106,111,116,121,126,131,136,141,145,150],{"name":102,"etf":103,"change":104,"price":105,"is_up":42},"Technology","XLK",-0.3,201.39,{"name":107,"etf":108,"change":109,"price":110,"is_up":42},"Financials","XLF",-0.48,53.75,{"name":112,"etf":113,"change":114,"price":115,"is_up":12},"Healthcare","XLV",1.03,168.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":42},"Consumer Cycl","XLY",-0.32,111.36,{"name":122,"etf":123,"change":124,"price":125,"is_up":42},"Consumer Staples","XLP",-0.12,81.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":42},"Energy","XLE",-0.58,63.38,{"name":132,"etf":133,"change":134,"price":135,"is_up":42},"Industrials","XLI",-2.18,167.84,{"name":137,"etf":138,"change":139,"price":140,"is_up":42},"Materials","XLB",-1.51,48.98,{"name":142,"etf":143,"change":69,"price":144,"is_up":42},"Real Estate","XLRE",40.57,{"name":146,"etf":147,"change":148,"price":149,"is_up":42},"Utilities","XLU",-0.02,41.15,{"name":151,"etf":152,"change":153,"price":154,"is_up":42},"Comm Services","XLC",-0.35,111.26,[156,158,163,168],{"ticker":4,"name":157,"price":20,"change":26,"is_up":42},"SPDR S&P 500 ETF",{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":42},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":69,"is_up":42},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":28,"period_low":177,"average_volume":178,"total_volume":179,"period_return":149,"latest_close":20,"start_date":180,"end_date":5},541.52002,67706923,24713026962.868958,"2025-04-25",[182,185,194,205,216,227,237,248,259,270,281,292,301,312,322,333,344,355,366,377,388,398,409,420,430,441,451,461,472,483,494,505,516,527,536,547,557,568,579,590,601,611,621,632,643,652,663,674,685,696,706,717,727,738,748,758,769,779,790,801,812,823,833,842,850,859,867,876,885,893,902,911,918,926,935,944,952,960,969,977,986,994,1003,1012,1020,1028,1037,1046,1055,1062,1071,1078,1086,1093,1101,1110,1119,1128,1137,1145,1153,1162,1171,1180,1186,1194,1201,1210,1219,1228,1237,1246,1254,1263,1271,1280,1288,1297,1306,1314,1322,1330,1338,1347,1356,1363,1372,1381,1390,1398,1407,1415,1424,1432,1441,1450,1458,1466,1474,1483,1491,1500,1508,1516,1525,1534,1542,1550,1559,1568,1577,1586,1595,1603,1611,1619,1628,1637,1646,1653,1662,1671,1679,1687,1694,1701,1709,1717,1726,1734,1741,1749,1755,1763,1770,1778,1786,1795,1802,1811,1820,1828,1833,1840,1847,1854,1861,1867,1873,1880,1888,1894,1902,1910,1917,1926,1932,1941,1950,1958,1965,1973,1982,1991,1999,2007,2015,2022,2031,2039,2048,2055,2063,2070,2078,2086,2095,2104,2112,2119,2127,2134,2141,2149,2156,2163,2170,2178,2186,2193,2201,2206,2214,2222,2231,2238,2246,2253,2262,2270,2278,2283,2290,2299,2308,2316,2322,2330,2339,2348,2355,2363,2370,2378,2384,2392,2401,2409,2417,2425,2433,2441,2448,2455,2463,2471,2479,2486,2494,2501,2509,2516,2524,2532,2538,2546,2554,2562,2570,2577,2583,2592,2600,2609,2618,2625,2632,2639,2646,2654,2662,2670,2678,2686,2694,2702,2711,2720,2729,2738,2745,2753,2760,2768,2776,2783,2789,2795,2802,2810,2818,2827,2834,2841,2848,2856,2863,2872,2880,2889,2896,2903,2910,2918,2925,2933,2941,2949,2956,2964,2973,2981,2988,2996,3003,3010,3018,3026,3033,3040,3048,3055,3063,3071,3078,3086,3093,3102,3110,3118,3127,3136,3144,3152,3161,3168,3176,3184,3192,3199,3208,3216,3222,3229,3236],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":183,"vwap":184},453454,776.5065,{"date":186,"open":187,"high":28,"low":188,"close":24,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",778.15,777.96,4.26,0.55,36141755.15291,537000,779.3881,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",769.69,776.605,769.63,774.83,5.19,0.67,44840163.361127,565972,773.5018,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",770.58,772.65,767.145,769.64,5.65,0.74,46335295.918728,1099760,769.431,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",764.36,765.65,758.7901,763.99,1.36,0.18,47708058.813089,1434649,762.7837,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":49,"volume":234,"transactions":235,"vwap":236},"2026-09-30",766.45,769.41,762.18,762.63,-1.57,62110041.319329,1254881,764.9012,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",766.83,766.98,762.35,764.2,-1.41,-0.18,36910546.834623,536118,764.4699,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",768.35,769.54,763.715,765.61,-5.74,-0.74,42694469.690941,632262,766.5808,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",768.78,772.28,766.29,771.35,4.17,0.54,36666733.984121,560471,770.1201,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",764.065,768.95,763.245,767.18,-0.63,-0.08,43983659.899723,617379,766.5992,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",772.79,773.05,766.5,767.81,-5.57,-0.72,54931688.396382,614754,768.6444,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":124,"percent_change":148,"volume":298,"transactions":299,"vwap":300},"2026-09-22",774.03,775.14,772.57,773.38,34802336.690999,470399,773.7706,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",766.251,774.89,766.03,773.5,11.81,1.55,50484685.50995,649527,771.2564,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":124,"volume":319,"transactions":320,"vwap":321},"2026-09-18",761.31,762,757.971,761.69,-0.91,65395148.302482,532082,761.1258,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",763.15,763.57,759.96,762.6,8.55,1.13,49652754.815245,564753,761.5622,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",759.5,761.67,749.6,754.05,-3.34,-0.44,59217653.149057,712651,756.0168,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-15",760.117,760.35,756.15,757.39,-3.49,-0.46,46194964.29377,495547,758.1417,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-14",759,763.52,757.93,760.88,-3.41,-0.45,43992428.263502,581749,761.3777,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-11",764.72,766.38,763.6,764.29,6.46,0.85,45512741.313339,510661,763.7524,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",758.03,760.11,756.64,757.83,-4.57,-0.6,42740375.331215,562682,758.8553,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":351,"volume":395,"transactions":396,"vwap":397},"2026-09-09",764.08,764.47,760.94,762.4,-3.56,32812411.192008,470202,763.0404,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-08",769.07,769.7,765.14,765.96,-4.23,-0.55,44746095.499117,569646,766.9539,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-04",772.01,772.87,769,770.19,-2.98,-0.39,34054199.254436,488173,770.6795,{"date":421,"open":422,"high":294,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-03",767.9,767.45,773.17,8.01,1.05,43531581.726498,535952,771.2302,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-02",762.45,766.43,761.73,765.16,3.38,0.44,29566216.274855,430459,764.6233,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":167,"volume":448,"transactions":449,"vwap":450},"2026-09-01",762.01,764.67,759.48,761.78,-5.27,41126315.208857,573944,762.1598,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":104,"volume":458,"transactions":459,"vwap":460},"2026-08-31",767.33,767.995,764.715,767.05,-2.3,38810779.709412,530234,766.6591,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-28",771.76,775.3,768.3076,769.35,-1.75,-0.23,36744344.297612,553698,770.8158,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-27",768.5,772.355,767.16,771.1,5.02,0.66,34557064.117357,504014,769.9119,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-26",764.73,767.35,763.93,766.08,0.17,0.02,28751592.593314,451747,766.0671,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-25",766.16,766.78,763.0501,765.91,2.44,0.32,27422263.662322,461865,765.3128,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-24",764.78,765.22,762.08,763.47,-2.25,-0.29,32430886.407288,486448,763.8488,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-21",766.05,767.85,764.17,765.72,3.12,0.41,39188673.212586,490333,765.5882,{"date":528,"open":403,"high":529,"low":530,"close":327,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-20",768.15,762.04,-6.46,-0.84,45520302.607881,600817,764.9393,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-19",770.36,772.47,768.1,769.06,1.61,0.21,40306023.652841,518426,769.4508,{"date":548,"open":549,"high":550,"low":551,"close":423,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-18",768.7,769.5,766.92,-5.22,-0.68,43920908.545498,561254,768.5247,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-17",776.18,776.775,772.51,772.67,-3.67,-0.47,34356577.390915,526101,774.1702,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-14",778.54,778.8,775.4301,776.34,-1.54,-0.2,31367913.913663,469057,776.6596,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-13",774.87,779.37,774.111,777.88,5.39,0.7,35634483.1966,499569,776.9767,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-12",774.71,774.9,771.28,772.49,1.93,0.25,33179126.15892,496261,772.6283,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":119,"volume":608,"transactions":609,"vwap":610},"2026-08-11",774.53,774.61,769.2,770.56,-2.47,36740555.0283,522881,772.0696,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":468,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-10",772.6,775.05,771.62,773.03,-0.03,39249478.942612,559250,773.2439,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-07",771.02,773.915,769.61,773.26,4.7,0.61,43586333.187926,579662,772.1805,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-06",770.21,771.82,767.46,768.56,-1.23,-0.16,38416896.925938,614050,769.1354,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":574,"percent_change":575,"volume":649,"transactions":650,"vwap":651},"2026-08-05",775.85,776.85,769.51,769.79,44689081.86523,697010,772.5224,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-08-04",760.63,773.41,760.52,771.33,13.66,1.8,69154788.401928,825684,768.3777,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-08-03",749.44,758.58,748.8,757.67,10.64,1.42,59927536.047225,814028,755.3517,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-31",744.68,748.895,737.68,747.03,5.34,0.72,62445899.13312,767178,744.2452,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-30",736.05,742.45,734.59,741.69,12.23,1.68,66811268.599905,781895,738.1885,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":574,"volume":703,"transactions":704,"vwap":705},"2026-07-29",739.97,742.68,729.1,729.46,-11.4,70697215.584754,893361,734.7704,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-28",739.19,742.7901,735.98,740.86,1.77,0.24,47322247.980997,603294,739.9603,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":490,"volume":724,"transactions":725,"vwap":726},"2026-07-27",744.91,745.53,735.87,739.09,0.16,41461194.00618,623227,739.3253,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-24",738.51,743.72,737.29,738.93,0.75,0.1,44781983.701754,598493,739.4565,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":638,"volume":745,"transactions":746,"vwap":747},"2026-07-23",739.37,742.56,735.21,738.18,-9.23,55437332.252154,722259,739.3816,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":124,"volume":755,"transactions":756,"vwap":757},"2026-07-22",746.62,750.02,746.37,747.41,-0.87,32836200.40591,473724,748.1504,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-21",746.29,749.04,744.18,748.28,6.19,0.83,34324262.111086,496056,747.4513,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":639,"volume":776,"transactions":777,"vwap":778},"2026-07-20",747.06,748.73,741.5103,742.09,-1.2,50422324.843807,700146,743.9969,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-17",742.08,747.29,740.8,743.29,-7.43,-0.99,62650961.641705,735287,744.6511,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":799,"vwap":800},"2026-07-16",752.76,754.57,747.88,750.72,-4.09,-0.54,46409814.395303,634801,751.5115,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":810,"vwap":811},"2026-07-15",754.24,755.58,750.2,754.81,2.98,0.4,43844769.214735,643797,753.6011,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":821,"vwap":822},"2026-07-14",750.91,753.34,748.66,751.83,2.66,0.36,35143070.406625,559281,751.4692,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":98,"volume":830,"transactions":831,"vwap":832},"2026-07-13",752.47,753.9105,748,749.17,-5.78,44013628.388741,680559,750.7695,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-10",752.049988,755.41998,748.099976,754.95001,3.24,0.43,42191300,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":373,"volume":849,"transactions":9,"vwap":847},"2026-07-09",747.34998,751.96997,745.59003,751.71002,6.31,41441700,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-08",743.15997,746.15002,739.51001,745.40002,-2.31,-0.31,43767400,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":109,"volume":866,"transactions":9,"vwap":864},"2026-07-07",750.21997,750.96002,745.21002,747.71002,-3.57,43721500,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-07-06",748.73999,752.40997,747.40997,751.28003,6.5,0.87,50673300,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-07-02",747.40002,751.31,740.030029,744.78003,-0.98,-0.13,57447800,{"date":886,"open":887,"high":665,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-07-01",745,742.38,745.76001,-1.01,-0.14,47100900,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-30",741.28998,748.02002,740.89001,746.77002,5.77,0.78,55626000,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-29",736.53003,741.56,732.090027,741,12.01,1.65,58035200,{"date":912,"open":913,"high":904,"low":914,"close":915,"change":916,"percent_change":288,"volume":917,"transactions":9,"vwap":915},"2026-06-26",728.95001,716.58002,728.98999,-5.31,71034000,{"date":919,"open":920,"high":740,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-25",738.90997,729.59998,734.29999,1.06,0.14,53934400,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-24",735.16998,739.95001,730.84003,733.23999,-0.34,-0.05,57439500,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-23",733.81,739.63,732.29999,733.58002,-10.81,-1.45,66846800,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":857,"volume":951,"transactions":9,"vwap":949},"2026-06-22",747.70001,750.17999,743.13,744.39001,-2.35,46628100,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":900,"volume":959,"transactions":9,"vwap":957},"2026-06-18",747.76001,748.22998,743.85999,746.73999,5.78,80875700,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-17",751.28998,752.15002,739.21997,740.96002,-9.37,-1.25,85945200,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":384,"volume":976,"transactions":9,"vwap":974},"2026-06-16",754.54999,755.44,749.88,750.33002,-4.5,67093100,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-15",751.84998,756.67999,751.76001,754.83002,13.08,1.76,60176400,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":266,"volume":993,"transactions":9,"vwap":991},"2026-06-12",740.71002,744.44,735.030029,741.75,3.99,57079500,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-11",728.76001,740,724.40997,737.76001,12.33,1.7,86330500,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-10",733.39001,738.38,725.33002,725.42999,-11.62,-1.58,60341300,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":512,"volume":1019,"transactions":9,"vwap":1017},"2026-06-09",743.63,746.90002,722.59003,737.049988,-2.17,87683500,{"date":1021,"open":1022,"high":1023,"low":1024,"close":964,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":964},"2026-06-08",743.35999,745.34003,738.19,1.67,0.23,49319100,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-06-05",752.31,752.82001,735.53003,737.54999,-19.54,-2.58,93989400,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-06-04",752.099976,758.31,751.46997,757.090027,2.85,0.38,49923000,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-06-03",758.15002,758.79999,753.57001,754.23999,-5.33,-0.7,51402500,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":114,"percent_change":924,"volume":1061,"transactions":9,"vwap":1060},"2026-06-02",757.030029,760.40002,756.75,759.57001,31581900,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-06-01",755.35999,760.28003,754.69,758.53998,2.06,0.27,43634900,{"date":1072,"open":1073,"high":1074,"low":1066,"close":1075,"change":1076,"percent_change":597,"volume":1077,"transactions":9,"vwap":1075},"2026-05-29",755.90002,758.080017,756.47998,1.88,55075700,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":190,"volume":1085,"transactions":9,"vwap":1083},"2026-05-28",750.25,755.15002,749.22998,754.59998,4.14,41562600,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":883,"percent_change":148,"volume":1092,"transactions":9,"vwap":1091},"2026-05-27",750.88,751.38,748.21997,750.46002,42106300,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":479,"volume":1100,"transactions":9,"vwap":1098},"2026-05-26",750.01001,752.13,748.37,750.59003,4.95,41123600,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-22",746.23999,748.94,744.47998,745.64001,2.92,0.39,41762000,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-21",738.64001,744.87,737.030029,742.71997,1.47,0.2,43332200,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-20",735.71002,741.87,733.89001,741.25,7.52,1.02,45768000,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-19",734.78003,737.65002,731.53003,733.72998,-4.92,-0.67,54255900,{"date":1138,"open":1139,"high":1140,"low":1005,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-18",739.83002,741.41998,738.65002,-0.52,-0.07,47843900,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":775,"volume":1152,"transactions":9,"vwap":1150},"2026-05-15",741.78998,743.46002,737.96002,739.16998,-9,60410800,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-14",743.65002,749.53003,743.56,748.16998,5.86,0.79,45307600,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-13",738.46997,743.90997,735.46997,742.31,4.13,0.56,44200200,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-12",736.89001,738.84003,731.83002,738.17999,-1.12,-0.15,54185300,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":692,"percent_change":1026,"volume":1185,"transactions":9,"vwap":1184},"2026-05-11",736.45001,740.78998,739.29999,44024000,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":765,"volume":1193,"transactions":9,"vwap":1191},"2026-05-08",734.92999,738.080017,734.57001,737.62,6.04,47227100,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":511,"percent_change":857,"volume":1200,"transactions":9,"vwap":1199},"2026-05-07",735.049988,736.13,729.75,731.58002,51724600,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-05-06",728.15997,734.59003,727.82001,733.83002,10.06,1.39,53288900,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-05-05",721.77002,725.039978,721.48999,723.77002,5.76,0.8,36933200,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-05-04",720.070007,722.12,714.98999,718.01001,-2.64,-0.37,51950600,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-05-01",721.25,724.87,720.46997,720.65002,1.99,0.28,43049800,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-30",714.63,719.78998,710.45001,718.65997,7.08,0.99,67240900,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":148,"volume":1253,"transactions":9,"vwap":1251},"2026-04-29",711,712.20001,708.37,711.58002,-0.11,41859200,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-28",711.82001,712.88,709.25,711.69,-3.48,-0.49,43117400,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":489,"volume":1270,"transactions":9,"vwap":1268},"2026-04-27",713.16998,715.63,712.29999,715.16998,1.23,33135900,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-24",710.75,714.46997,709.01001,713.94,5.49,0.77,45182000,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":416,"volume":1287,"transactions":9,"vwap":1285},"2026-04-23",709.5,712.35999,702.28003,708.45001,-2.76,56174000,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-22",709.15002,711.45001,708.21997,711.21002,7.13,1.01,42518500,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-21",710.28003,711.28003,702.64001,704.080017,-4.64,-0.65,58941400,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":575,"volume":1313,"transactions":9,"vwap":1311},"2026-04-20",708.78003,709.90997,706.14001,708.71997,-1.42,43546800,{"date":1315,"open":1310,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-17",712.39001,705.76001,710.14001,8.48,1.21,70661900,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":597,"volume":1329,"transactions":9,"vwap":1327},"2026-04-16",701.059998,702.78003,698.53003,701.65997,1.72,49972400,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1160,"volume":1337,"transactions":9,"vwap":1335},"2026-04-15",695.26001,700.28003,694.20001,699.94,5.48,58240400,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-14",687.69,694.58002,687.65997,694.46002,8.36,1.22,63480500,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-13",677.40997,686.29999,676.58002,686.099976,6.64,0.98,54185800,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":362,"percent_change":1143,"volume":1362,"transactions":9,"vwap":1361},"2026-04-10",681.32001,682.030029,678.45001,679.46002,42253500,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-04-09",674.84003,681.15997,673.77002,679.90997,3.9,0.58,57134400,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-04-08",676.39001,677.080017,671.46002,676.01001,16.79,2.55,93606100,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-04-07",656.65002,659.60999,651.059998,659.21997,0.29,0.04,69980400,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":76,"volume":1397,"transactions":9,"vwap":1395},"2026-04-06",655.85999,659.71997,655.52002,658.92999,3.1,39105800,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-04-02",646.41998,658.20001,645.10999,655.83002,0.59,0.09,68358700,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":733,"volume":1414,"transactions":9,"vwap":1412},"2026-04-01",653.90002,658.52002,653,655.23999,4.9,97841500,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-31",638.94,651.53998,637.97998,650.34003,18.3701,2.91,152534100,{"date":1425,"open":1426,"high":1427,"low":29,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-30",640.10999,640.37,631.96997,-2.1201,-0.33,99275900,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-27",642.5,642.65997,633.10999,634.090027,-11,-1.71,103649400,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-26",652.059998,654.84998,644.82001,645.090027,-11.73,-1.79,96494400,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1169,"volume":1457,"transactions":9,"vwap":1455},"2026-03-25",658.66998,660.89001,654.23999,656.82001,3.64,90653800,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":932,"volume":1465,"transactions":9,"vwap":1463},"2026-03-24",651.32001,657.030029,649.88,653.17999,-2.2,96457500,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":426,"volume":1473,"transactions":9,"vwap":1471},"2026-03-23",658.070007,662.62,653.94,655.38,6.81,134802700,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-20",656.51001,656.69,644.71997,648.57001,-11.23,-1.7,163617500,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":162,"volume":1490,"transactions":9,"vwap":1488},"2026-03-19",656.96997,662.97998,655.16998,659.79999,-1.63,111272500,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-18",668.35999,669.71997,661.19,661.42999,-9.36,-1.4,82062600,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":984,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-03-17",672.39001,674.44,669.70001,670.78998,0.26,87128000,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1126,"volume":1515,"transactions":9,"vwap":1513},"2026-03-16",668.38,672.070007,667.12,669.030029,6.74,82023100,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-13",669.27002,672.34003,661.35999,662.28998,-3.77,-0.57,97200200,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-12",671.15997,671.65002,665.87,666.059998,-10.27,-1.52,108882200,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":883,"volume":1541,"transactions":9,"vwap":1539},"2026-03-11",677.58002,680.080017,673.34003,676.33002,-0.85,68441700,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":639,"volume":1549,"transactions":9,"vwap":1547},"2026-03-10",677.71997,683.35999,674.76001,677.17999,-1.09,81505300,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-03-09",666.39001,679.91998,662.39001,678.27002,5.89,0.88,102667700,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-03-06",673.40997,676.10999,669.76001,672.38,-8.93,-1.31,100687000,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-03-05",682.080017,685.53003,675.60999,681.31,-3.82,-0.56,106606500,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-03-04",681.63,687.090027,679.62,685.13,4.8,0.71,79182200,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-03-03",675.059998,682.60999,669.65997,680.33002,-6.05,-0.88,105003100,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1108,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-03-02",678.70001,688.62,678.02002,686.38,0.06,87477200,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":109,"volume":1610,"transactions":9,"vwap":1608},"2026-02-27",683.090027,686.85999,681.64001,685.98999,-3.31,83308900,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1575,"volume":1618,"transactions":9,"vwap":1616},"2026-02-26",693.28003,693.29999,684.34998,689.29999,-3.85,71671000,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-25",690.17999,693.67999,690.099976,693.15002,5.8,0.84,56369500,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-24",681.90002,688.34998,680,687.34998,4.96,0.73,73798700,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-23",687.83002,690,680.37,682.39001,-7.04,-1.02,90558100,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1099,"percent_change":681,"volume":1652,"transactions":9,"vwap":1651},"2026-02-20",682.32001,690.059998,681.72998,689.42999,100034000,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-19",683.84003,686.17999,681.54999,684.47998,-1.81,-0.26,58649400,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-18",684.02002,689.15002,682.83002,686.28998,3.44,0.5,73570300,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":723,"volume":1678,"transactions":9,"vwap":1676},"2026-02-17",680.14001,684.94,675.78003,682.84998,1.1,81354700,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":75,"volume":1686,"transactions":9,"vwap":1684},"2026-02-13",681.69,686.28003,677.52002,681.75,0.48,96267500,{"date":1688,"open":1689,"high":1690,"low":1641,"close":1691,"change":1692,"percent_change":574,"volume":1693,"transactions":9,"vwap":1691},"2026-02-12",694.23999,695.34998,681.27002,-10.69,118829000,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":639,"percent_change":148,"volume":1700,"transactions":9,"vwap":1699},"2026-02-11",696.39001,697.14001,689.17999,691.96002,76353900,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1660,"volume":1708,"transactions":9,"vwap":1706},"2026-02-10",694.95001,696.53998,691.65997,692.12,-1.83,65185700,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1685,"volume":1716,"transactions":9,"vwap":1714},"2026-02-09",689.41998,695.87,688.34003,693.95001,3.33,73885200,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-02-06",681.46002,692.31,680.84998,690.62,13,1.92,89127600,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":967,"volume":1733,"transactions":9,"vwap":1731},"2026-02-05",680.94,683.69,675.78998,677.62,-8.57,113610800,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":339,"percent_change":109,"volume":1740,"transactions":9,"vwap":1739},"2026-02-04",690.34998,691.45001,681.76001,686.19,105204600,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1540,"volume":1748,"transactions":9,"vwap":1746},"2026-02-03",696.21002,696.96002,684.030029,689.53003,-5.8799,107904600,{"date":1750,"open":1751,"high":1752,"low":1711,"close":1753,"change":1668,"percent_change":1669,"volume":1754,"transactions":9,"vwap":1753},"2026-02-02",689.58002,696.92999,695.40997,79286500,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":104,"volume":1762,"transactions":9,"vwap":1760},"2026-01-30",691.78998,694.21002,687.12,691.96997,-2.07,101835100,{"date":1764,"open":1696,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":575,"volume":1769,"transactions":9,"vwap":1767},"2026-01-29",697.059998,684.83002,694.039978,-1.38,97486200,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1143,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2026-01-28",697.049988,697.84003,693.94,695.41998,-0.01,61172200,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":808,"volume":1785,"transactions":9,"vwap":1783},"2026-01-27",694.17999,696.53003,693.57001,695.48999,2.76,55506100,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-26",690.48999,694.13,689.91998,692.72998,3.5,0.51,60473800,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":597,"percent_change":1388,"volume":1801,"transactions":9,"vwap":1800},"2026-01-23",688.15002,690.96002,687.15997,689.22998,63059600,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-22",689.84998,691.13,686.91998,688.97998,3.58,0.52,77112200,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-21",679.65002,688.73999,678.13,685.40002,7.82,1.15,127844500,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1536,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1536},"2026-01-20",681.48999,684.77002,676.57001,-14.08,-2.04,111623300,{"date":1829,"open":1830,"high":1831,"low":1623,"close":1705,"change":129,"percent_change":277,"volume":1832,"transactions":9,"vwap":1705},"2026-01-16",693.65997,694.25,79289200,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1076,"percent_change":1069,"volume":1839,"transactions":9,"vwap":1838},"2026-01-15",694.57001,695.45001,691.25,692.23999,77862000,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":361,"percent_change":1261,"volume":1846,"transactions":9,"vwap":1845},"2026-01-14",691,691.71997,686.039978,690.35999,94676700,{"date":1848,"open":1783,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":575,"volume":1853,"transactions":9,"vwap":1851},"2026-01-13",696.090027,691.34998,693.77002,-1.3899,78309700,{"date":1855,"open":1856,"high":1849,"low":1857,"close":1858,"change":1859,"percent_change":723,"volume":1860,"transactions":9,"vwap":1858},"2026-01-12",690.67999,690.63,695.15997,1.09,63976000,{"date":1862,"open":1857,"high":1863,"low":1698,"close":1864,"change":1865,"percent_change":479,"volume":1866,"transactions":9,"vwap":1864},"2026-01-09",695.31,694.070007,4.56,80125500,{"date":1868,"open":1869,"high":1722,"low":1870,"close":1871,"change":1143,"percent_change":1776,"volume":1872,"transactions":9,"vwap":1871},"2026-01-08",688.82001,687.48999,689.51001,64019200,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1751,"change":1878,"percent_change":119,"volume":1879,"transactions":9,"vwap":1751},"2026-01-07",692.19,693.96002,689.32001,-2.23,75588300,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1404,"volume":1887,"transactions":9,"vwap":1885},"2026-01-06",687.92999,692.32001,687.78003,691.81,4.09,69273800,{"date":1889,"open":1890,"high":1651,"low":1600,"close":1891,"change":1892,"percent_change":201,"volume":1893,"transactions":9,"vwap":1891},"2026-01-05",686.53998,687.71997,4.55,71927200,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":223,"volume":1901,"transactions":9,"vwap":1899},"2026-01-02",685.71002,686.87,679.82001,683.16998,1.25,89377200,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":255,"volume":1909,"transactions":9,"vwap":1907},"2025-12-31",687.14001,687.35999,681.71002,681.91998,-5.09,74144800,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":532,"percent_change":124,"volume":1916,"transactions":9,"vwap":1915},"2025-12-30",687.45001,688.56,686.58002,687.01001,47160700,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-29",687.53998,689.20001,686.070007,687.84998,-2.46,-0.36,62559500,{"date":1927,"open":1928,"high":1705,"low":1929,"close":1930,"change":1143,"percent_change":1776,"volume":1931,"transactions":9,"vwap":1930},"2025-12-26",690.64001,689.27002,690.31,41613300,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-24",687.95001,690.83002,687.79999,690.38,2.42,0.35,39445600,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-12-23",683.91998,688.20001,683.87,687.96002,3.13,0.46,64840000,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1766,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1766},"2025-12-22",683.94,685.35999,680.59003,4.24,0.62,69556700,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1954,"change":1963,"percent_change":628,"volume":1964,"transactions":9,"vwap":1954},"2025-12-19",676.59003,681.090027,676.46997,4.1201,103599500,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1962,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1962},"2025-12-18",677.59998,680.73999,674.90002,5.0699,0.76,108650100,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-12-17",679.89001,680.44,671.20001,671.40002,-7.47,-1.1,110625200,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-12-16",679.22998,681.080017,674.97998,678.87,-1.86,-0.27,122030600,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1178,"volume":1998,"transactions":9,"vwap":1996},"2025-12-15",685.73999,685.76001,679.25,680.72998,-1.03,90811000,{"date":2000,"open":2001,"high":2002,"low":2003,"close":1738,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1738},"2025-12-12",688.16998,688.88,679.16998,-7.41,-1.08,113160300,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":1026,"volume":2014,"transactions":9,"vwap":2012},"2025-12-11",685.14001,689.25,682.16998,689.16998,1.6,86173700,{"date":2016,"open":2017,"high":2018,"low":1573,"close":2019,"change":2020,"percent_change":479,"volume":2021,"transactions":9,"vwap":2019},"2025-12-10",682.56,688.96997,687.57001,4.53,85671300,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-12-09",683.15002,685.39001,682.59003,683.039978,-0.59,-0.09,58310100,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":104,"volume":2038,"transactions":9,"vwap":2036},"2025-12-08",686.59003,686.64001,681.57001,683.63,-2.06,55231500,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-12-05",685.46997,688.39001,684.58002,685.69,1.3,0.19,79241000,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":1669,"percent_change":75,"volume":2054,"transactions":9,"vwap":2053},"2025-12-04",685.29999,685.37,681.34003,684.39001,61970300,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":1939,"volume":2062,"transactions":9,"vwap":2060},"2025-12-03",680.57001,684.90997,679.69,683.89001,2.36,57238500,{"date":2064,"open":1907,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2046,"volume":2069,"transactions":9,"vwap":2067},"2025-12-02",683.82001,679.33002,681.53003,1.26,62953800,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":351,"volume":2077,"transactions":9,"vwap":2075},"2025-12-01",678.81,682.98999,678.73999,680.27002,-3.12,61201200,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":190,"volume":2085,"transactions":9,"vwap":2083},"2025-11-28",680.85999,683.66998,680.5,683.39001,3.71,49212000,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-11-26",677.63,681.70001,676.71997,679.67999,4.66,0.69,71879600,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-11-25",668.63,676.21002,664.47998,675.02002,6.29,0.94,81077100,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":1116,"volume":2111,"transactions":9,"vwap":2109},"2025-11-24",662.69,670.059998,661.59003,668.72998,9.7,80437900,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":873,"percent_change":174,"volume":2118,"transactions":9,"vwap":2117},"2025-11-21",655.049988,664.54999,650.84998,659.030029,123956200,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":1532,"volume":2126,"transactions":9,"vwap":2124},"2025-11-20",672.90997,675.56,651.89001,652.53003,-10.1,165293500,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":1379,"percent_change":1108,"volume":2133,"transactions":9,"vwap":2132},"2025-11-19",660.78003,667.34003,658.75,662.63,94703000,{"date":2135,"open":2136,"high":2137,"low":1392,"close":2138,"change":2139,"percent_change":532,"volume":2140,"transactions":9,"vwap":2138},"2025-11-18",662.099976,665.12,660.080017,-5.59,114467500,{"date":2142,"open":1504,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-11-17",673.71002,662.16998,665.66998,-6.26,-0.93,90456100,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":1252,"percent_change":148,"volume":2155,"transactions":9,"vwap":2154},"2025-11-14",665.38,675.65997,663.27002,671.92999,96846700,{"date":2157,"open":2082,"high":2080,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-11-13",670.52002,672.039978,-11.34,-1.66,103457800,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":1044,"percent_change":1601,"volume":2169,"transactions":9,"vwap":2168},"2025-11-12",684.78998,684.96002,680.95001,683.38,62312500,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":1026,"volume":2177,"transactions":9,"vwap":2175},"2025-11-11",679.95001,683.57001,678.72998,683,1.56,58953400,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2176,"volume":2185,"transactions":9,"vwap":2183},"2025-11-10",677.23999,682.17999,675.030029,681.44,10.47,75842900,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":479,"percent_change":734,"volume":2192,"transactions":9,"vwap":2191},"2025-11-07",667.90997,671.080017,661.21002,670.96997,100592400,{"date":2194,"open":1962,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-11-06",677.38,668.71997,670.31,-7.27,-1.07,85035300,{"date":2202,"open":1986,"high":2080,"low":2203,"close":1536,"change":2204,"percent_change":1939,"volume":2205,"transactions":9,"vwap":1536},"2025-11-05",674.16998,2.34,74402400,{"date":2207,"open":1562,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-11-04",679.96002,674.58002,675.23999,-8.1,-1.19,78427000,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2046,"volume":2221,"transactions":9,"vwap":2219},"2025-11-03",685.66998,685.79999,679.94,683.34003,1.28,57315000,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-10-31",685.039978,685.080017,679.23999,682.059998,2.23,0.33,87164100,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2235,"change":2236,"percent_change":1980,"volume":2237,"transactions":9,"vwap":2235},"2025-10-30",683.90002,685.94,679.83002,-7.56,76335800,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2229,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-10-29",688.71997,689.70001,682.87,687.39001,0.05,85657100,{"date":2247,"open":2248,"high":2249,"low":1766,"close":2250,"change":2251,"percent_change":1069,"volume":2252,"transactions":9,"vwap":2250},"2025-10-28",687.049988,688.90997,687.059998,1.82,61738100,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-10-27",682.72998,685.53998,682.12,685.23999,7.99,1.18,63339800,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":1277,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-10-24",676.46002,678.46997,675.65002,677.25,0.82,74356500,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":1404,"volume":2277,"transactions":9,"vwap":2275},"2025-10-23",668.12,672.71002,667.79999,671.76001,3.96,65604500,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2274,"change":350,"percent_change":1142,"volume":2282,"transactions":9,"vwap":2274},"2025-10-22",672,663.29999,80564000,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":1776,"percent_change":-6,"volume":2289,"transactions":9,"vwap":2288},"2025-10-21",671.44,672.98999,669.97998,671.28998,56249000,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-10-20",667.32001,672.21002,667.27002,671.29999,6.91,1.04,60493400,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-10-17",659.5,665.76001,658.14001,664.39001,3.75,0.57,96500900,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":553,"volume":2315,"transactions":9,"vwap":2313},"2025-10-16",666.82001,668.71002,657.10999,660.64001,-4.53,110563300,{"date":2317,"open":2310,"high":2318,"low":1395,"close":2319,"change":2320,"percent_change":437,"volume":2321,"transactions":9,"vwap":2319},"2025-10-15",670.22998,665.16998,2.94,81702600,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":124,"volume":2329,"transactions":9,"vwap":2327},"2025-10-14",657.16998,665.83002,653.16998,662.22998,-0.81,88779600,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-10-13",660.65002,665.13,659.77002,663.039978,10.02,1.53,79560500,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-10-10",672.13,673.95001,652.84003,653.02002,-18.1399,-2.7,159422600,{"date":2349,"open":2350,"high":2351,"low":2352,"close":1527,"change":2353,"percent_change":512,"volume":2354,"transactions":9,"vwap":1527},"2025-10-09",673.53003,673.94,669.21002,-1.95,66501900,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":992,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-10-08",670.25,673.21002,669.41998,673.10999,0.6,60702200,{"date":2364,"open":2365,"high":2286,"low":2366,"close":2367,"change":2368,"percent_change":1226,"volume":2369,"transactions":9,"vwap":2367},"2025-10-07",672.53998,667.66998,669.12,-2.49,72020100,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":819,"volume":2377,"transactions":9,"vwap":2375},"2025-10-06",671.62,672.51001,669.46002,671.60999,2.4,54623300,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2352,"change":1776,"percent_change":-6,"volume":2383,"transactions":9,"vwap":2352},"2025-10-03",669.98999,672.67999,668.15997,70494400,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":1278,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-10-02",670.45001,670.57001,666.78003,669.21997,0.12,56896000,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-10-01",663.16998,669.37,663.059998,668.45001,2.27,0.34,72545400,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":1044,"volume":2408,"transactions":9,"vwap":2406},"2025-09-30",662.92999,666.65002,661.60999,666.17999,2.5,86288000,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":1235,"volume":2416,"transactions":9,"vwap":2414},"2025-09-29",664.35999,665.28003,661.85999,663.67999,1.86,73499000,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2306,"volume":2424,"transactions":9,"vwap":2422},"2025-09-26",659.51001,662.37,657.88,661.82001,3.77,69179200,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":351,"volume":2432,"transactions":9,"vwap":2430},"2025-09-25",657.94,659.40997,654.40997,658.049988,-3.05,89622100,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":119,"volume":2440,"transactions":9,"vwap":2438},"2025-09-24",664.51001,664.60999,659.66998,661.099976,-2.11,68082200,{"date":2442,"open":2443,"high":2130,"low":2444,"close":2445,"change":2446,"percent_change":797,"volume":2447,"transactions":9,"vwap":2445},"2025-09-23",666.71997,661.97998,663.21002,-3.63,81708900,{"date":2449,"open":2450,"high":2451,"low":2144,"close":2452,"change":2453,"percent_change":76,"volume":2454,"transactions":9,"vwap":2452},"2025-09-22",662.20001,667.28998,666.84003,3.14,69452200,{"date":2456,"open":2457,"high":2115,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-09-19",662.33002,660.37,663.70001,1.44,0.22,97945600,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":76,"volume":2470,"transactions":9,"vwap":2468},"2025-09-18",661.89001,664.89001,660.27002,662.26001,3.08,90459200,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":124,"volume":2478,"transactions":9,"vwap":2476},"2025-09-17",660.01001,661.71997,654.29999,659.17999,-0.82,101952200,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":318,"percent_change":891,"volume":2485,"transactions":9,"vwap":2484},"2025-09-16",661.46997,661.78003,659.21002,660,61169000,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":1792,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-09-15",659.64001,661.039978,659.34003,660.90997,0.53,63772400,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":41,"percent_change":617,"volume":2500,"transactions":9,"vwap":2499},"2025-09-12",657.59998,659.10999,656.90002,657.40997,72780100,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":765,"volume":2508,"transactions":9,"vwap":2506},"2025-09-11",654.17999,658.33002,653.59003,657.63,5.42,69934400,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":1076,"percent_change":1387,"volume":2515,"transactions":9,"vwap":2514},"2025-09-10",653.62,654.54999,650.63,652.21002,78034500,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":1026,"volume":2523,"transactions":9,"vwap":2521},"2025-09-09",648.96997,650.85999,647.21997,650.33002,1.5,66133900,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":597,"volume":2531,"transactions":9,"vwap":2529},"2025-09-08",648.62,649.84003,647.22998,648.83002,1.59,63133100,{"date":2533,"open":2534,"high":2514,"low":2535,"close":2536,"change":83,"percent_change":512,"volume":2537,"transactions":9,"vwap":2536},"2025-09-05",651.47998,643.33002,647.23999,85178900,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":1626,"volume":2545,"transactions":9,"vwap":2543},"2025-09-04",644.41998,649.15002,643.51001,649.12,5.38,65219200,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":266,"volume":2553,"transactions":9,"vwap":2551},"2025-09-03",642.66998,644.21002,640.46002,643.73999,3.47,70820900,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":255,"volume":2561,"transactions":9,"vwap":2559},"2025-09-02",637.5,640.48999,634.91998,640.27002,-4.78,81983500,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":384,"volume":2569,"transactions":9,"vwap":2567},"2025-08-29",647.46997,647.84003,643.14001,645.049988,-3.87,74522200,{"date":2571,"open":2536,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":1939,"volume":2576,"transactions":9,"vwap":2574},"2025-08-28",649.47998,645.34003,648.91998,2.29,61519500,{"date":2578,"open":2579,"high":2580,"low":2540,"close":2581,"change":1116,"percent_change":1026,"volume":2582,"transactions":9,"vwap":2581},"2025-08-27",644.57001,647.37,646.63,48341100,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-08-26",642.20001,645.51001,641.57001,645.15997,2.69,0.42,51581600,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":340,"volume":2599,"transactions":9,"vwap":2597},"2025-08-25",644.039978,645.28998,642.34998,642.46997,-2.84,51274300,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-08-22",637.76001,646.5,637.25,645.31,9.76,1.54,84083200,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-08-21",636.28003,637.96997,633.81,635.54999,-2.56,-0.4,54805800,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":1481,"percent_change":1989,"volume":2624,"transactions":9,"vwap":2623},"2025-08-20",639.40002,639.65997,632.95001,638.10999,88890300,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":350,"percent_change":797,"volume":2631,"transactions":9,"vwap":2630},"2025-08-19",643.12,644.10999,638.47998,639.81,69750700,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":891,"percent_change":148,"volume":2638,"transactions":9,"vwap":2637},"2025-08-18",642.85999,644,642.17999,643.29999,43804900,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":139,"percent_change":468,"volume":2645,"transactions":9,"vwap":2644},"2025-08-15",645.98999,646.090027,642.52002,643.44,68592500,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":1601,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-08-14",642.78998,645.62,642.34003,644.95001,0.01,59327500,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2399,"volume":2661,"transactions":9,"vwap":2659},"2025-08-13",644.90997,646.19,642.67999,644.89001,2.2,60092800,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":923,"volume":2669,"transactions":9,"vwap":2667},"2025-08-12",638.28998,642.84998,636.78998,642.69,6.77,64730800,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":575,"volume":2677,"transactions":9,"vwap":2675},"2025-08-11",637.46002,638.95001,634.65997,635.91998,-1.26,58742300,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":900,"volume":2685,"transactions":9,"vwap":2683},"2025-08-08",634.059998,637.65002,633.73999,637.17999,4.93,64051600,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":277,"volume":2693,"transactions":9,"vwap":2691},"2025-08-07",636.23999,636.97998,629.10999,632.25,-0.53,74205800,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":1278,"volume":2701,"transactions":9,"vwap":2699},"2025-08-06",629.049988,633.44,628.13,632.78003,4.8101,64357500,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-08-05",631.78998,632.60999,627.039978,627.96997,-3.2,-0.51,68051400,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-08-04",625.66998,631.21997,625.58002,631.16998,9.45,1.52,73218000,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2725},"2025-08-01",626.29999,626.34003,619.28998,621.71997,-10.36,-1.64,140103600,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-07-31",639.46002,639.84998,630.77002,632.080017,-2.38,-0.38,103385200,{"date":2739,"open":2675,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":883,"volume":2744,"transactions":9,"vwap":2742},"2025-07-30",637.67999,631.53998,634.46002,-0.8,80418900,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":1660,"volume":2752,"transactions":9,"vwap":2750},"2025-07-29",638.34998,638.66998,634.34003,635.26001,-1.68,60556300,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":639,"percent_change":617,"volume":2759,"transactions":9,"vwap":2758},"2025-07-28",637.47998,638.039978,635.53998,636.94,54917100,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":2590,"volume":2767,"transactions":9,"vwap":2765},"2025-07-25",635.090027,637.58002,634.84003,637.099976,2.68,56865400,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":543,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-07-24",634.59998,636.15002,633.98999,634.41998,0.03,71307100,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2779,"change":2781,"percent_change":373,"volume":2782,"transactions":9,"vwap":2779},"2025-07-23",631.54999,634.21002,629.72998,5.35,70511000,{"date":2784,"open":2785,"high":2780,"low":2786,"close":2787,"change":1405,"percent_change":2652,"volume":2788,"transactions":9,"vwap":2787},"2025-07-22",629.099976,626.19,628.85999,60046300,{"date":2790,"open":2791,"high":2741,"low":2792,"close":2791,"change":2793,"percent_change":2046,"volume":2794,"transactions":9,"vwap":2791},"2025-07-21",628.77002,628.34003,1.19,63375000,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":351,"percent_change":1143,"volume":2801,"transactions":9,"vwap":2800},"2025-07-18",629.29999,629.46997,626.46002,627.58002,65621600,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":628,"volume":2809,"transactions":9,"vwap":2807},"2025-07-17",624.40002,628.40002,624.17999,628.039978,3.82,68885700,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":2229,"volume":2817,"transactions":9,"vwap":2815},"2025-07-16",623.73999,624.72998,618.049988,624.21997,2.08,88987500,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-07-15",627.52002,627.85999,622.059998,622.14001,-2.67,-0.43,74317300,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2793,"percent_change":2046,"volume":2833,"transactions":9,"vwap":2832},"2025-07-14",623.15997,625.15997,621.79999,624.81,51898500,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":1464,"percent_change":153,"volume":2840,"transactions":9,"vwap":2839},"2025-07-11",622.73999,624.85999,621.53003,623.62,63670200,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":984,"percent_change":1235,"volume":2847,"transactions":9,"vwap":2846},"2025-07-10",624.20001,626.87,623.01001,625.82001,57529000,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":2361,"volume":2855,"transactions":9,"vwap":2853},"2025-07-09",622.77002,624.71997,620.90997,624.059998,3.72,66113300,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":932,"percent_change":933,"volume":2862,"transactions":9,"vwap":2861},"2025-07-08",621.34998,622.10999,619.52002,620.34003,59024600,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2868},"2025-07-07",623.35999,624.030029,617.87,620.67999,-4.66,-0.75,74814500,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":1160,"volume":2879,"transactions":9,"vwap":2877},"2025-07-03",622.45001,626.28003,622.42999,625.34003,4.89,51065800,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":2886,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2885},"2025-07-02",617.23999,620.48999,616.60999,620.45001,2.8,0.45,66510400,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":575,"percent_change":617,"volume":2895,"transactions":9,"vwap":2894},"2025-07-01",616.35999,618.83002,615.52002,617.65002,70030100,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2320,"percent_change":1685,"volume":2902,"transactions":9,"vwap":2901},"2025-06-30",617.38,619.21997,615.039978,617.84998,92502500,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":90,"percent_change":1669,"volume":2909,"transactions":9,"vwap":2908},"2025-06-27",612.88,616.39001,610.83002,614.90997,86258400,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":900,"volume":2917,"transactions":9,"vwap":2915},"2025-06-26",608.98999,612.31,608.37,611.87,4.75,78548400,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2399,"percent_change":1601,"volume":2924,"transactions":9,"vwap":2923},"2025-06-25",607.90997,608.60999,605.53998,607.12,62114800,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":1677,"volume":2932,"transactions":9,"vwap":2930},"2025-06-24",604.33002,607.84998,603.40997,606.78003,6.63,67735300,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2939,"percent_change":1244,"volume":2940,"transactions":9,"vwap":2938},"2025-06-23",595.039978,600.53998,591.89001,600.15002,5.87,87426000,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":2692,"volume":2948,"transactions":9,"vwap":2946},"2025-06-20",598.38,599.46002,592.85999,594.28003,-3.16,94051400,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2029,"percent_change":148,"volume":2955,"transactions":9,"vwap":2954},"2025-06-18",598.44,601.21997,596.46997,597.44,76605000,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":2962,"percent_change":1540,"volume":2963,"transactions":9,"vwap":2961},"2025-06-17",600.21002,601.75,596.76001,597.53003,-5.15,82209400,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2970,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2969},"2025-06-16",600.40002,604.45001,600.21997,602.67999,5.68,0.95,79984100,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":2979,"percent_change":1177,"volume":2980,"transactions":9,"vwap":2978},"2025-06-13",598.5,601.84998,595.47998,597,-6.75,89506000,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2984,"change":2986,"percent_change":808,"volume":2987,"transactions":9,"vwap":2984},"2025-06-12",600.01001,603.75,599.52002,2.39,64129000,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":2994,"percent_change":512,"volume":2995,"transactions":9,"vwap":2993},"2025-06-11",604.19,605.059998,599.27002,601.35999,-1.72,73658200,{"date":2997,"open":2968,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":2306,"volume":3002,"transactions":9,"vwap":3000},"2025-06-10",603.46997,599.090027,603.080017,3.4,66247000,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":266,"percent_change":1405,"volume":3009,"transactions":9,"vwap":3008},"2025-06-09",599.71997,601.25,598.48999,599.67999,53016400,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":3016,"percent_change":114,"volume":3017,"transactions":9,"vwap":3015},"2025-06-06",598.65997,600.83002,596.85999,599.14001,6.09,66588700,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":3024,"percent_change":109,"volume":3025,"transactions":9,"vwap":3023},"2025-06-05",597.63,599,591.049988,593.049988,-2.88,92278700,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":639,"percent_change":617,"volume":3032,"transactions":9,"vwap":3031},"2025-06-04",596.96002,597.95001,595.48999,595.92999,57314200,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":436,"percent_change":2306,"volume":3039,"transactions":9,"vwap":3038},"2025-06-03",592.34003,597.080017,591.84998,596.090027,63606200,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":3046,"percent_change":1169,"volume":3047,"transactions":9,"vwap":3045},"2025-06-02",587.76001,592.78998,585.059998,592.71002,3.32,61630500,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3053,"change":56,"percent_change":1252,"volume":3054,"transactions":9,"vwap":3053},"2025-05-30",588.92999,591.13,583.23999,589.39001,90601200,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":3061,"percent_change":1108,"volume":3062,"transactions":9,"vwap":3060},"2025-05-29",593.059998,593.20001,586.070007,590.049988,2.32,69973300,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":3069,"percent_change":129,"volume":3070,"transactions":9,"vwap":3068},"2025-05-28",591.56,592.77002,586.98999,587.72998,-3.42,68445500,{"date":3072,"open":3059,"high":3073,"low":3074,"close":3075,"change":3076,"percent_change":2816,"volume":3077,"transactions":9,"vwap":3075},"2025-05-27",591.31,578.42999,591.15002,12.04,72588500,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":3084,"percent_change":553,"volume":3085,"transactions":9,"vwap":3083},"2025-05-23",575.97998,581.81,575.59998,579.10999,-3.98,76029000,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":1026,"percent_change":1388,"volume":3092,"transactions":9,"vwap":3091},"2025-05-22",582.65997,586.62,581.40997,583.090027,70860400,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":3099,"percent_change":3100,"volume":3101,"transactions":9,"vwap":3098},"2025-05-21",588.44,592.58002,581.82001,582.85999,-9.99,-1.69,95197700,{"date":3103,"open":3104,"high":3105,"low":3106,"close":3107,"change":3108,"percent_change":932,"volume":3109,"transactions":9,"vwap":3107},"2025-05-20",593.090027,594.049988,589.59998,592.84998,-2,60614500,{"date":3111,"open":3112,"high":3113,"low":3112,"close":3114,"change":3115,"percent_change":3116,"volume":3117,"transactions":9,"vwap":3114},"2025-05-19",588.099976,595.53998,594.84998,0.65,0.11,68168500,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":3124,"percent_change":3125,"volume":3126,"transactions":9,"vwap":3123},"2025-05-16",591.25,594.5,589.28003,594.20001,3.74,0.63,76052100,{"date":3128,"open":3129,"high":3130,"low":3131,"close":3132,"change":3133,"percent_change":3134,"volume":3135,"transactions":9,"vwap":3132},"2025-05-15",585.56,590.96997,585.099976,590.46002,2.87,0.49,71268100,{"date":3137,"open":3138,"high":3139,"low":3140,"close":3141,"change":733,"percent_change":3142,"volume":3143,"transactions":9,"vwap":3141},"2025-05-14",587.81,588.97998,585.53998,587.59003,0.13,66283500,{"date":3145,"open":3146,"high":3147,"low":3148,"close":3149,"change":3150,"percent_change":479,"volume":3151,"transactions":9,"vwap":3149},"2025-05-13",583.40997,589.080017,582.84003,586.84003,3.85,67947200,{"date":3153,"open":3154,"high":3155,"low":3156,"close":3157,"change":3158,"percent_change":3159,"volume":3160,"transactions":9,"vwap":3157},"2025-05-12",581.46997,583,577.039978,582.98999,18.65,3.3,78993600,{"date":3162,"open":3163,"high":3164,"low":3165,"close":3166,"change":288,"percent_change":883,"volume":3167,"transactions":9,"vwap":3166},"2025-05-09",566.47998,567.5,562.76001,564.34003,37603400,{"date":3169,"open":3170,"high":3171,"low":3172,"close":3173,"change":3174,"percent_change":586,"volume":3175,"transactions":9,"vwap":3173},"2025-05-08",565.23999,570.31,561.70001,565.059998,3.91,65130800,{"date":3177,"open":3178,"high":3179,"low":3180,"close":3181,"change":3182,"percent_change":2590,"volume":3183,"transactions":9,"vwap":3181},"2025-05-07",560.15002,563.82001,556.039978,561.15002,2.35,55588000,{"date":3185,"open":3186,"high":3187,"low":3188,"close":3189,"change":3190,"percent_change":532,"volume":3191,"transactions":9,"vwap":3189},"2025-05-06",557.92999,563.34998,556.96002,558.79999,-4.71,48264700,{"date":3193,"open":3194,"high":3195,"low":3172,"close":3196,"change":3197,"percent_change":1523,"volume":3198,"transactions":9,"vwap":3196},"2025-05-05",562.57001,566.65002,563.51001,-3.25,38659200,{"date":3200,"open":3201,"high":3202,"low":3203,"close":3204,"change":3205,"percent_change":3206,"volume":3207,"transactions":9,"vwap":3204},"2025-05-02",564.72998,568.38,562.38,566.76001,8.29,1.48,60717300,{"date":3209,"open":3210,"high":3211,"low":3212,"close":3213,"change":3214,"percent_change":1584,"volume":3215,"transactions":9,"vwap":3213},"2025-05-01",560.37,564.070007,557.85999,558.46997,3.93,63186100,{"date":3217,"open":3218,"high":3219,"low":177,"close":3220,"change":2461,"percent_change":1388,"volume":3221,"transactions":9,"vwap":3220},"2025-04-30",547.57001,556.52002,554.53998,93101500,{"date":3223,"open":3224,"high":3225,"low":3226,"close":3227,"change":2552,"percent_change":3125,"volume":3228,"transactions":9,"vwap":3227},"2025-04-29",548.90997,555.45001,548.54999,554.32001,47775100,{"date":3230,"open":3231,"high":3232,"low":3233,"close":3234,"change":543,"percent_change":1388,"volume":3235,"transactions":9,"vwap":3234},"2025-04-28",551.39001,553.54999,545.02002,550.84998,47613800,{"date":180,"open":3237,"high":3238,"low":3239,"close":3240,"change":992,"percent_change":1635,"volume":3241,"transactions":9,"vwap":3240},546.65002,551.049988,543.69,550.64001,61119600]