[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VOO":3,"homepage-market-summary":33,"stock-historical-VOO":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"VOO","2026-10-08",{"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},"Vanguard S&P 500 ETF","NYSE Arca",null,"ETF","VOO invests in stocks in the S&P 500 Index, representing 500 of the largest US companies.",true,"Vanguard","Large Blend",{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.025,7.2904,"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},711.28,712.25,714.27,708.16,714.34,-3.06,-0.43,4397350.504779,718.47,578.46002,8752394.844149848,94.9,4045,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":156},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":12,"sparkline":57,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":42,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":12,"sparkline":78,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":12,"sparkline":93,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[102,107,112,117,122,127,132,136,141,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",-1.79,197.78,{"name":108,"etf":109,"change":110,"price":111,"is_up":12},"Financials","XLF",0.89,54.23,{"name":113,"etf":114,"change":115,"price":116,"is_up":42},"Healthcare","XLV",-0.39,168.16,{"name":118,"etf":119,"change":120,"price":121,"is_up":12},"Consumer Cycl","XLY",0.31,111.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":12},"Consumer Staples","XLP",2.11,83.42,{"name":128,"etf":129,"change":130,"price":131,"is_up":12},"Energy","XLE",2.97,65.24,{"name":133,"etf":134,"change":76,"price":135,"is_up":12},"Industrials","XLI",168.4,{"name":137,"etf":138,"change":139,"price":140,"is_up":12},"Materials","XLB",0.59,49.27,{"name":142,"etf":143,"change":144,"price":145,"is_up":12},"Real Estate","XLRE",0.69,40.85,{"name":147,"etf":148,"change":149,"price":150,"is_up":42},"Utilities","XLU",-0.19,41.07,{"name":152,"etf":153,"change":154,"price":155,"is_up":12},"Comm Services","XLC",0.73,112.07,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":42},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":163,"name":164,"price":165,"change":166,"is_up":42},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":168,"name":169,"price":170,"change":171,"is_up":12},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":173,"name":174,"price":175,"change":176,"is_up":42},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":28,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},497.76001,8183262,2986890505.881612,40.45,"2025-04-28",[188,191,201,211,222,233,244,255,266,277,287,298,309,319,329,340,350,360,371,382,393,404,414,424,435,446,457,468,479,490,501,512,521,532,542,553,563,574,583,592,602,613,624,635,645,656,665,676,687,698,709,720,731,741,752,763,774,785,796,806,817,826,836,847,856,865,873,882,891,899,908,916,925,934,942,950,959,968,976,985,994,1002,1011,1020,1029,1037,1043,1052,1059,1068,1076,1084,1093,1102,1109,1117,1125,1134,1142,1151,1159,1167,1176,1184,1193,1201,1210,1218,1227,1235,1244,1253,1262,1270,1279,1288,1296,1304,1312,1321,1329,1338,1345,1354,1363,1371,1379,1387,1396,1405,1414,1421,1429,1438,1446,1454,1463,1471,1480,1489,1498,1506,1514,1523,1531,1539,1548,1557,1565,1574,1582,1590,1597,1606,1615,1623,1631,1638,1646,1654,1662,1669,1678,1686,1693,1702,1709,1717,1725,1734,1742,1749,1757,1764,1773,1781,1788,1797,1806,1813,1821,1829,1837,1843,1850,1859,1866,1873,1880,1887,1894,1902,1911,1919,1926,1933,1941,1948,1956,1962,1971,1979,1987,1996,2004,2012,2020,2028,2035,2042,2051,2059,2065,2072,2079,2087,2094,2100,2109,2117,2125,2133,2140,2149,2158,2165,2173,2181,2189,2195,2201,2210,2219,2228,2235,2243,2251,2256,2264,2271,2279,2287,2292,2299,2307,2315,2322,2329,2336,2344,2351,2359,2368,2375,2384,2391,2398,2405,2412,2419,2427,2434,2441,2450,2459,2467,2475,2482,2490,2498,2505,2513,2521,2529,2537,2544,2552,2560,2568,2577,2584,2592,2600,2608,2617,2625,2632,2640,2648,2657,2664,2671,2680,2687,2696,2703,2710,2718,2726,2735,2743,2751,2758,2764,2771,2779,2786,2793,2799,2806,2815,2823,2831,2839,2847,2854,2861,2868,2875,2884,2891,2898,2905,2913,2921,2928,2936,2944,2951,2958,2966,2974,2983,2991,2998,3006,3013,3022,3030,3037,3045,3051,3058,3066,3074,3082,3091,3098,3106,3114,3122,3131,3139,3146,3154,3162,3169,3176,3183,3191,3199,3208,3216,3222,3230],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":189,"vwap":190},292057,711.3697,{"date":192,"open":193,"high":194,"low":195,"close":24,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-07",713.06,715.055,711.06,-1.86,-0.26,4675959.008548,290117,713.4147,{"date":202,"open":203,"high":28,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-06",715.21,715.09,716.2,3.88,0.54,4568431.326297,290855,716.7484,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-05",707.44,713.8583,707.42,712.32,4.78,0.68,6172916.934333,367268,710.1482,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-02",708.31,710.2,705.12,707.54,5.19,0.74,6612533.099218,331202,707.5653,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-10-01",702.555,703.725,697.47,702.35,1.49,0.21,8433749.302798,446270,700.9599,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-30",704.58,707.2,700.56,700.86,-1.6,-0.23,9876125.148461,324636,703.4263,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-29",704.82,705,700.74,702.46,-1.15,-0.16,7643258.559161,317218,702.988,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-28",706.29,707.33,701.97,703.61,-7.18,-1.01,8539385.186727,394712,704.2642,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":207,"volume":284,"transactions":285,"vwap":286},"2026-09-25",708.44,711.645,706.175,710.79,3.8,5468190.420327,272149,709.9222,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-24",704.07,708.585,703.349,706.99,-0.61,-0.09,9419662.069941,248008,706.6605,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-23",712.135,712.38,706.3634,707.6,-5.18,-0.73,13808941.938236,276497,707.9244,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-22",713.28,714.3,711.98,712.78,0,20729716.476957,254798,712.8073,{"date":320,"open":321,"high":322,"low":323,"close":314,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-21",706.19,714.075,705.96,11,1.57,8859824.078279,334205,711.5823,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-18",701.58,702.19,698.5,701.78,0.75,0.11,9594039.248053,280736,701.6133,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":92,"volume":347,"transactions":348,"vwap":349},"2026-09-17",701.6,701.88,698.61,701.03,7.79,9903368.825899,234638,700.7485,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":26,"volume":357,"transactions":358,"vwap":359},"2026-09-16",698.17,700.1,689.04,693.24,-2.96,14168408.682754,328656,694.2455,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-15",698.77,698.94,695.09,696.2,-3.1,-0.44,9657887.769594,361645,696.5056,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-14",697.78,701.85,696.72,699.3,-3.26,-0.46,6801322.080903,372989,699.264,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-11",703,704.4954,701.93,702.56,5.91,0.85,5797972.910322,273912,702.8897,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-10",696.78,698.64,695.5421,696.65,-4.22,-0.6,18313415.397692,365227,696.7342,{"date":405,"open":238,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-09",702.71,699.485,700.87,-3.2,-0.45,4300871.238205,328916,701.2406,{"date":415,"open":416,"high":417,"low":418,"close":289,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-08",706.98,707.51,703.37,-3.94,-0.56,7827554.025373,428852,704.7192,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-04",709.72,710.45,706.9,708.01,-2.71,-0.38,6816157.872456,306400,708.3629,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-03",705.82,711.515,705.51,710.72,7.31,1.04,8594521.747898,251860,710.0712,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-09-02",700.85,704.53,700.18,703.41,3.13,0.45,7750796.524848,269638,703.0379,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-09-01",700.45,702.91,698.1398,700.28,-4.61,-0.65,6486903.585564,430769,700.4276,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-31",705.36,705.94,702.96,704.89,-2.35,-0.33,5741591.518743,389019,704.5108,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-28",709.39,712.6692,706.26,707.24,-1.51,-0.21,8084538.894567,292529,707.8893,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-27",706.39,709.955,705.2104,708.75,4.55,0.65,6755739.024814,238794,708.336,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-26",702.9,705.32,702.23,704.2,0.18,0.03,7157818.223019,231306,703.9211,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":77,"percent_change":120,"volume":518,"transactions":519,"vwap":520},"2026-08-25",704.285,704.8353,701.45,704.02,4324492.591211,254293,703.8209,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-24",702.97,703.3899,700.53,701.83,-1.88,-0.27,7737474.983422,359375,701.9797,{"date":533,"open":289,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-21",705.8,702.44,703.71,2.7,0.39,10712821.325271,287309,703.7853,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-20",704.05,706.08,700.4721,701.01,-5.9,-0.83,8458614.730552,320363,702.1975,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":240,"volume":560,"transactions":561,"vwap":562},"2026-08-19",708.19,710.1,706.095,706.91,1.51,7021780.27636,275468,707.3747,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-18",706.61,707.35,704.96,705.4,-4.87,-0.69,5278550.71736,322720,705.9817,{"date":575,"open":576,"high":577,"low":556,"close":578,"change":579,"percent_change":41,"volume":580,"transactions":581,"vwap":582},"2026-08-17",713.5,714.045,710.27,-3.34,5745007.686346,382094,712.0083,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":166,"percent_change":149,"volume":589,"transactions":590,"vwap":591},"2026-08-14",715.63,715.89,712.8,713.61,4236446.076793,303845,713.9546,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":217,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-13",712.3,716.39,711.605,714.95,0.67,4590039.355958,259826,714.3131,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-12",712.12,712.26,708.93,710.17,1.75,0.25,4919055.733527,264917,710.3038,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-11",711.96,712,707,708.42,-2.23,-0.31,5169306.89714,304351,709.4355,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-10",710.31,712.4378,709.5,710.65,-0.06,-0.01,6689257.531894,353009,710.7263,{"date":636,"open":637,"high":638,"low":213,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-07",708.73,711.37,710.71,4.31,0.61,4653131.949245,300370,709.7306,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-06",707.93,709.4619,705.43,706.4,-1.2,-0.17,4668740.413094,266827,707.1599,{"date":657,"open":658,"high":659,"low":660,"close":303,"change":661,"percent_change":149,"volume":662,"transactions":663,"vwap":664},"2026-08-05",713.14,714.16,707.32,-1.38,5225692.133547,323615,710.1416,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-08-04",699.16,710.9083,699.07,708.98,12.58,1.81,6566432.747375,351516,705.9807,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-08-03",688.83,697.31,688.61,696.4,9.75,1.42,7283196.35403,436997,694.5671,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-31",684.5,688.35,678.06,686.65,4.86,0.71,7715429.060015,340735,685.0301,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-30",676.54,682.4363,675.21,681.79,11.16,1.66,6094824.822314,302712,678.7171,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-29",680.12,682.63,670.155,670.63,-10.33,-1.52,7970667.850288,393409,674.8757,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-28",679.45,682.755,676.4801,680.96,1.65,0.24,5089979.679546,278251,680.4036,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":508,"volume":738,"transactions":739,"vwap":740},"2026-07-27",684.69,685.2391,676.395,679.31,0.17,5232222.969855,359345,679.3731,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-24",678.8,683.55,677.7,679.14,0.53,0.08,6311566.545018,294337,679.9167,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-23",679.55,682.5495,675.755,678.61,-8.42,-1.23,4983109.830387,387406,678.7861,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-22",686.29,689.4,686.02,687.03,-0.84,-0.12,3418281.149417,216480,687.2369,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-21",685.95,688.485,684.03,687.87,5.66,0.83,4075463.197209,241628,686.765,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":794,"vwap":795},"2026-07-20",686.67,688.2,681.57,682.21,-0.96,-0.14,5360312.076642,327022,684.4331,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":273,"volume":803,"transactions":804,"vwap":805},"2026-07-17",682.12,686.8653,680.92,683.17,-6.97,5679326.045555,383238,683.9956,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":815,"vwap":816},"2026-07-16",691.98,693.55,687.43,690.14,-3.66,-0.53,4763996.28,292455,691.0439,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":537,"percent_change":538,"volume":823,"transactions":824,"vwap":825},"2026-07-15",693.27,694.5,689.58,693.8,4132846.3266,290396,692.6296,{"date":827,"open":828,"high":829,"low":788,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":834,"vwap":835},"2026-07-14",690.21,692.4,691.1,2.6,0.38,4610192.706418,264473,690.5804,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":845,"vwap":846},"2026-07-13",691.6,692.96,687.54,688.5,-5.36,-0.77,6637594.214457,403200,690.44,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-10",691.25,694.33002,687.63,693.85999,3.17,0.46,5326400,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-07-09",686.95001,691.19,685.28998,690.69,5.43,0.79,6423900,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":197,"volume":872,"transactions":9,"vwap":870},"2026-07-08",683.099976,685.84003,679.72998,685.26001,-1.82,4839800,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-07-07",689.58002,690.23999,684.98999,687.080017,-3.54,-0.51,4847400,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-07-06",688.10999,691.58002,687,690.62,5.78,0.84,5610000,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":294,"volume":898,"transactions":9,"vwap":896},"2026-07-02",686.97998,690.5,680.21997,684.84003,-0.62,6994700,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-07-01",684.72998,688.83002,682.29999,685.46002,-1.35,-0.2,8659300,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":389,"volume":915,"transactions":9,"vwap":913},"2026-06-30",681.32001,687.53003,680.98999,686.81,5.8,9892400,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-29",677.01001,681.57001,672.92999,681.01001,10.75,1.6,5703800,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-26",669.96002,676.96002,668.099976,670.26001,-5.45,-0.81,6007600,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":315,"volume":941,"transactions":9,"vwap":939},"2026-06-25",681.14001,681.53998,672.58002,675.71002,0.02,26266500,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":464,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-24",677.67999,682.070007,673.67999,675.69,-0.1,9677000,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-23",676.35999,681.72998,675.02002,676.34003,-9.7599,-1.42,17581700,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-22",689.16998,691.5,685,686.099976,-2.01,-0.29,13367200,{"date":969,"open":970,"high":971,"low":972,"close":884,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":884},"2026-06-18",689.29999,689.70001,685.70001,6.7,0.98,17747900,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-17",690.76001,691.53003,679.64001,681.40997,-8.34,-1.21,15029600,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-16",693.83002,694.57001,689.44,689.75,-4.08,-0.59,13324100,{"date":995,"open":996,"high":997,"low":998,"close":987,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":987},"2026-06-15",691.29999,695.75,691.26001,11.88,1.74,14068900,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-12",681.080017,684.44,675.81,681.95001,3.72,0.55,6328000,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-11",670.099976,680.38,666,678.22998,11.18,1.68,19974200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-10",674.32001,678.88,666.88,667.049988,-10.65,-1.57,16472700,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":966,"volume":1036,"transactions":9,"vwap":1034},"2026-06-09",683.71002,686.76001,664.32001,677.70001,-1.98,16197200,{"date":1038,"open":1039,"high":860,"low":1040,"close":1041,"change":1018,"percent_change":609,"volume":1042,"transactions":9,"vwap":1041},"2026-06-08",683.46997,678.70001,679.67999,8867200,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-06-05",691.71002,692.17999,676.25,678,-18.06,-2.59,10846500,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":537,"percent_change":538,"volume":1058,"transactions":9,"vwap":1057},"2026-06-04",691.48999,697.20001,690.90002,696.059998,6630000,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-06-03",697.080017,697.65002,692.84998,693.35999,-4.9,-0.7,5970400,{"date":1069,"open":1057,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-06-02",699.15002,695.78003,698.26001,0.96,0.14,4750700,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":672,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-06-01",694.53998,699.059998,693.94,697.29999,0.26,10051200,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-29",695,697,693.89001,695.48999,1.58,0.23,5080400,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-28",689.76001,694.28998,688.84998,693.90997,3.95,0.57,8477100,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":70,"percent_change":631,"volume":1108,"transactions":9,"vwap":1107},"2026-05-27",690.35999,690.78003,687.91998,689.96002,7386500,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":497,"volume":1116,"transactions":9,"vwap":1114},"2026-05-26",689.65002,691.51001,688.080017,690.01001,4.46,6633800,{"date":1118,"open":964,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-22",688.58002,684.47998,685.54999,2.71,0.4,4319800,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-21",679.080017,684.83002,677.62,682.84003,1.27,0.19,7335400,{"date":1135,"open":1136,"high":1137,"low":1138,"close":919,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":919},"2026-05-20",676.32001,682,674.73999,6.98,1.03,5506800,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-19",675.56,678.15002,672.54999,674.59003,-4.3199,-0.64,5664200,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":813,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-05-18",680.17999,681.60999,674.25,678.90997,-0.08,7585400,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":983,"volume":1166,"transactions":9,"vwap":1164},"2026-05-15",682.039978,683.52002,678.44,679.44,-8.29,6448500,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-14",683.73999,689.099976,683.65997,687.72998,5.32,0.78,5370000,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1009,"volume":1183,"transactions":9,"vwap":1181},"2026-05-13",678.90002,683.90997,676.20001,682.40997,3.74,4918000,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-12",677.46997,679.26001,672.79999,678.66998,-0.85,-0.13,6073400,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-05-11",677.080017,681.059998,679.52002,1.48,0.22,5693400,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-05-08",675.70001,678.53003,675.37,678.039978,5.5,0.82,4348100,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":620,"volume":1217,"transactions":9,"vwap":1215},"2026-05-07",675.82001,676.76001,670.91998,672.53998,-2.12,6260300,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-05-06",669.45001,675.34003,669.15002,674.65997,9.36,1.41,6441500,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1174,"volume":1234,"transactions":9,"vwap":1232},"2026-05-05",663.58002,666.54999,663.33002,665.29999,5.18,5052600,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-05-04",661.98999,663.84998,657.39001,660.12,-2.4,-0.36,5962400,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-05-01",663.090027,666.41998,662.38,662.52002,1.94,0.29,5426500,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-30",657,661.77002,653.15002,660.58002,6.34,0.97,5948400,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":-6,"volume":1269,"transactions":9,"vwap":1267},"2026-04-29",653.62,654.71997,651.26001,654.23999,-0.02,6302000,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-28",654.40997,655.39001,652.01001,654.26001,-3.24,-0.49,5527100,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-27",655.66998,657.90002,654.84003,657.5,1.08,0.16,5319200,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":863,"volume":1295,"transactions":9,"vwap":1293},"2026-04-24",653.40002,656.82001,651.82001,656.41998,5.16,4793800,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1266,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1266},"2026-04-23",652.22998,654.90002,645.65997,-2.64,-0.4,6519500,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1140,"volume":1311,"transactions":9,"vwap":1309},"2026-04-22",651.97998,654.19,651.090027,653.90002,6.65,4537200,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-21",652.94,653.85999,645.94,647.25,-4.29,-0.66,8514900,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":149,"volume":1328,"transactions":9,"vwap":1326},"2026-04-20",651.62,652.59998,649.16998,651.53998,-1.24,6384100,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-17",649.17999,654.88,648.85999,652.78003,7.92,1.23,7815300,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1225,"percent_change":1199,"volume":1344,"transactions":9,"vwap":1343},"2026-04-16",644.51001,646.070007,642.15002,644.85999,5882400,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-15",639.19,643.78998,638.22998,643.45001,5.1,0.8,5165600,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-14",632.22998,638.52002,632.21997,638.34998,7.63,1.21,5042900,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":974,"volume":1370,"transactions":9,"vwap":1368},"2026-04-13",622.75,630.90002,621.97998,630.71997,6.12,5158400,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":161,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-04-10",626.33002,626.98999,623.71997,624.59998,-0.07,4609400,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":139,"volume":1386,"transactions":9,"vwap":1384},"2026-04-09",620.34003,626.16998,619.40002,625.02002,3.68,5498300,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-04-08",621.79999,622.48999,617.29999,621.34003,15.3001,2.52,9805100,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-04-07",603.58002,606.31,598.5,606.039978,0.37,0.06,6690000,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-04-06",602.91998,606.44,602.60999,605.66998,2.68,0.44,6316800,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":144,"percent_change":336,"volume":1420,"transactions":9,"vwap":1419},"2026-04-02",594.22998,604.78998,593.030029,602.98999,12780100,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":863,"volume":1428,"transactions":9,"vwap":1426},"2026-04-01",601.059998,605.34998,600.27002,602.29999,4.75,11332500,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-31",587.34998,598.84998,586.5,597.54999,16.62,2.86,12447300,{"date":1439,"open":1440,"high":1441,"low":29,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-30",588.39001,588.66998,580.92999,-2.03,-0.35,11839200,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":965,"volume":1453,"transactions":9,"vwap":1451},"2026-03-27",590.67999,590.83002,582.030029,582.96002,-11.96,11707700,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-26",601.29999,603.90997,594.67999,594.91998,-10.74,-1.77,7712600,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":207,"volume":1470,"transactions":9,"vwap":1468},"2026-03-25",607.40002,609.44,603.35999,605.65997,3.28,23288300,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-24",600.63,605.90997,599.32001,602.38,-2.05,-0.34,18363300,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-23",606.85999,611.030029,603.059998,604.42999,6.49,1.09,24014300,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-20",605.42999,605.59998,594.57001,597.94,-8.81,-1.45,17685700,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":528,"volume":1505,"transactions":9,"vwap":1503},"2026-03-19",604.14001,609.69,602.53998,606.75,-1.63,10271900,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":661,"volume":1513,"transactions":9,"vwap":1511},"2026-03-18",614.69,615.89001,608.13,608.38,-8.51,14276900,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-17",618.37,620.27002,616.27002,616.89001,1.7,0.28,9941800,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":179,"volume":1530,"transactions":9,"vwap":1528},"2026-03-16",614.71997,618.080017,613.53998,615.19,6.1,8303200,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":420,"volume":1538,"transactions":9,"vwap":1536},"2026-03-13",615.53998,618.33002,608.25,609.090027,-3.41,25527500,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-03-12",617.21997,617.71002,612.41998,612.5,-9.53,-1.53,15487600,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-03-11",623.20001,625.42999,619.29999,622.030029,-0.6899,-0.11,6433300,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":652,"volume":1564,"transactions":9,"vwap":1562},"2026-03-10",623.32001,628.5,620.63,622.71997,-1.08,15570400,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-03-09",612.85999,625.32001,609.20001,623.79999,5.37,0.87,13929200,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":166,"volume":1581,"transactions":9,"vwap":1579},"2026-03-06",619.34003,621.82001,616,618.42999,-8.38,9739200,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":813,"volume":1589,"transactions":9,"vwap":1587},"2026-03-05",627.28998,630.5,621.40002,626.81,-3.37,12198800,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1115,"percent_change":694,"volume":1596,"transactions":9,"vwap":1595},"2026-03-04",626.91998,631.96002,625.070007,630.17999,13489800,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-03-03",620.81,627.78998,615.88,625.71997,-5.5601,-0.88,18493400,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-03-02",624.19,633.34003,623.59998,631.28003,0.2401,0.04,9211400,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":378,"volume":1622,"transactions":9,"vwap":1620},"2026-02-27",628.23999,631.69,626.94,631.039978,-2.91,10471100,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":420,"volume":1630,"transactions":9,"vwap":1628},"2026-02-26",637.65002,637.77002,629.42999,633.95001,-3.58,9497700,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1173,"percent_change":889,"volume":1637,"transactions":9,"vwap":1636},"2026-02-25",634.77002,638,634.73999,637.53003,12135200,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":154,"volume":1645,"transactions":9,"vwap":1643},"2026-02-24",627.15002,633.090027,625.40002,632.21002,4.58,6930300,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":273,"volume":1653,"transactions":9,"vwap":1651},"2026-02-23",632.60999,634.60999,625.75,627.63,-6.39,10868700,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":694,"volume":1661,"transactions":9,"vwap":1659},"2026-02-20",627.47998,634.58002,627.030029,634.02002,4.49,7482000,{"date":1663,"open":1664,"high":1665,"low":1587,"close":1666,"change":1667,"percent_change":197,"volume":1668,"transactions":9,"vwap":1666},"2026-02-19",628.95001,631.080017,629.53003,-1.62,5212400,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-02-18",629.10999,633.79999,628,631.15002,3.16,0.5,9509200,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":507,"volume":1685,"transactions":9,"vwap":1683},"2026-02-17",625.53998,629.92999,621.51001,627.98999,1.1,8718600,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1123,"percent_change":1403,"volume":1692,"transactions":9,"vwap":1691},"2026-02-13",626.92999,631.16998,623.12,626.89001,9312800,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-02-12",638.51001,639.52002,625.76001,626.48999,-9.86,-1.55,8951100,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":294,"percent_change":631,"volume":1708,"transactions":9,"vwap":1707},"2026-02-11",640.48999,641.15002,633.84003,636.34998,5345000,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":105,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2026-02-10",639.14001,640.62,636.080017,636.44,-0.28,13645300,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1349,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1349},"2026-02-09",634.070007,639.98999,633.10999,2.99,0.47,8908500,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-02-06",626.71997,636.71997,626.20001,635.23999,12.14,1.95,12987900,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1327,"volume":1741,"transactions":9,"vwap":1739},"2026-02-05",626.23999,628.75,621.5,623.099976,-7.81,11714700,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1276,"percent_change":880,"volume":1748,"transactions":9,"vwap":1747},"2026-02-04",634.92999,635.91998,627,630.90997,11322000,{"date":1750,"open":1751,"high":1752,"low":1671,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-02-03",640.33002,641,634.15002,-5.53,-0.86,9702800,{"date":1758,"open":1759,"high":1760,"low":1719,"close":1761,"change":1762,"percent_change":207,"volume":1763,"transactions":9,"vwap":1761},"2026-02-02",634.17999,640.96002,639.67999,3.46,9490300,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-30",636.25,638.45001,631.95001,636.21997,-2.0501,-0.32,6562300,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":486,"volume":1780,"transactions":9,"vwap":1778},"2026-01-29",640.42999,641.039978,629.82001,638.27002,-1.33,8697200,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":948,"percent_change":1268,"volume":1787,"transactions":9,"vwap":1786},"2026-01-28",641.049988,641.81,638.21997,639.59998,5568700,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2026-01-27",638.41998,640.59998,637.87,639.70001,2.61,0.41,4339600,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-26",635.030029,638.39001,634.52002,637.090027,3.26,0.51,9007400,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1082,"percent_change":1613,"volume":1812,"transactions":9,"vwap":1811},"2026-01-23",632.88,635.46997,631.96997,633.83002,5850400,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1469,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2026-01-22",634.42999,635.62,631.75,633.57001,0.52,6085500,{"date":1822,"open":1384,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-21",633.40002,623.65002,630.28998,7.14,1.15,10403800,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1443,"volume":1836,"transactions":9,"vwap":1834},"2026-01-20",626.76001,629.76001,622.21997,623.15002,-12.94,14877600,{"date":1838,"open":1839,"high":1695,"low":1840,"close":1841,"change":813,"percent_change":1157,"volume":1842,"transactions":9,"vwap":1841},"2026-01-16",637.96002,634.67999,636.090027,6733700,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1018,"percent_change":1082,"volume":1849,"transactions":9,"vwap":1848},"2026-01-15",638.77002,639.58002,635.70001,636.62,6937000,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2026-01-14",635.48999,636.12,631,634.94,-3.09,-0.48,8683400,{"date":1860,"open":1761,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":906,"volume":1865,"transactions":9,"vwap":1863},"2026-01-13",640.15002,635.82001,638.030029,-1.31,8860000,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1140,"percent_change":1286,"volume":1872,"transactions":9,"vwap":1871},"2026-01-12",635.19,640.15997,635.15997,639.34003,7929800,{"date":1874,"open":1875,"high":1876,"low":1672,"close":1877,"change":1878,"percent_change":598,"volume":1879,"transactions":9,"vwap":1877},"2026-01-09",635.15002,639.44,638.31,4.25,7864100,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1555,"percent_change":1268,"volume":1886,"transactions":9,"vwap":1885},"2026-01-08",633.47998,635.099976,632.23999,634.059998,9017400,{"date":1888,"open":1889,"high":1785,"low":1890,"close":1891,"change":1892,"percent_change":1771,"volume":1893,"transactions":9,"vwap":1891},"2026-01-07",636.58002,633.92999,634.16998,-2.04,8820100,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":139,"volume":1901,"transactions":9,"vwap":1899},"2026-01-06",632.64001,636.67999,632.53003,636.21002,3.75,8672000,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2026-01-05",631.38,634.039978,631.22998,632.46002,4.16,0.66,16175600,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1132,"volume":1918,"transactions":9,"vwap":1916},"2026-01-02",630.64001,631.65997,625.21002,628.29999,1.17,11337000,{"date":1920,"open":1921,"high":1922,"low":1619,"close":1923,"change":1924,"percent_change":305,"volume":1925,"transactions":9,"vwap":1923},"2025-12-31",631.94,632.14001,627.13,-4.59,5556800,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1604,"percent_change":792,"volume":1932,"transactions":9,"vwap":1931},"2025-12-30",632.20001,633.21002,631.40997,631.71997,4180400,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1444,"volume":1940,"transactions":9,"vwap":1938},"2025-12-29",632.29999,633.78998,630.95001,632.59998,-2.24,6579400,{"date":1942,"open":1943,"high":1713,"low":1944,"close":1945,"change":1403,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-12-26",635.14001,633.88,634.84003,0.01,3852100,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":76,"volume":1955,"transactions":9,"vwap":1953},"2025-12-24",632.66998,635.32001,632.53998,634.78003,2.1101,3275200,{"date":1957,"open":1958,"high":1808,"low":1959,"close":1950,"change":1960,"percent_change":1723,"volume":1961,"transactions":9,"vwap":1950},"2025-12-23",628.94,628.91998,2.94,13798500,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-12-22",628.96997,630.27002,627.79999,629.72998,2.17,0.35,9850100,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":110,"volume":1978,"transactions":9,"vwap":1976},"2025-12-19",623.97998,628.13,623.85999,627.56,5.55,10487000,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":335,"volume":1986,"transactions":9,"vwap":1984},"2025-12-18",623.049988,625.94,620.57001,622.01001,4.66,37062400,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-12-17",625.19,625.64001,617.15997,617.34998,-6.86,-1.1,21356900,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":1715,"volume":2003,"transactions":9,"vwap":2001},"2025-12-16",624.54999,626.21997,620.65002,624.21002,-1.75,15819600,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-12-15",630.56,624.57001,625.96002,-0.91,-0.15,11337200,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":1563,"volume":2019,"transactions":9,"vwap":2017},"2025-12-12",632.79999,633.42999,624.47998,626.87,-6.84,8534700,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":609,"volume":2027,"transactions":9,"vwap":2025},"2025-12-11",630,633.87,627.27002,633.71002,1.55,33921000,{"date":2029,"open":1651,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":497,"volume":2034,"transactions":9,"vwap":2032},"2025-12-10",633.51001,626.46997,632.15997,4.06,22457400,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":880,"percent_change":1157,"volume":2041,"transactions":9,"vwap":2040},"2025-12-09",628.17999,630.21002,627.65997,628.099976,12849000,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-12-08",631.35999,631.46997,626.70001,628.60999,-1.87,-0.3,6876700,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":1132,"volume":2058,"transactions":9,"vwap":2056},"2025-12-05",630.29999,632.97998,629.47998,630.47998,1.18,5693100,{"date":2060,"open":2061,"high":1595,"low":2062,"close":2063,"change":747,"percent_change":748,"volume":2064,"transactions":9,"vwap":2063},"2025-12-04",630.13,626.47998,629.29999,5147700,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":77,"percent_change":1969,"volume":2071,"transactions":9,"vwap":2070},"2025-12-03",625.77002,629.78003,624.95001,628.77002,6338400,{"date":2073,"open":2074,"high":2070,"low":2075,"close":2076,"change":2077,"percent_change":737,"volume":2078,"transactions":9,"vwap":2076},"2025-12-02",627.01001,624.62,626.58002,1.06,5280600,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":378,"volume":2086,"transactions":9,"vwap":2084},"2025-12-01",624.16998,628.01001,624.099976,625.52002,-2.8899,9191600,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":1762,"percent_change":1009,"volume":2093,"transactions":9,"vwap":2092},"2025-11-28",626.030029,628.63,625.71002,628.40997,2953200,{"date":2095,"open":2096,"high":1587,"low":2097,"close":2069,"change":2098,"percent_change":144,"volume":2099,"transactions":9,"vwap":2069},"2025-11-26",623.059998,622.26001,4.29,5323200,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-11-25",614.78003,621.75,610.98999,620.65997,5.72,0.93,7389500,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":239,"volume":2116,"transactions":9,"vwap":2114},"2025-11-24",609.28003,616.090027,608.31,614.94,9.01,6242700,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":179,"volume":2124,"transactions":9,"vwap":2122},"2025-11-21",602.25,611.01001,598.38,605.92999,5.97,9821400,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":716,"volume":2132,"transactions":9,"vwap":2130},"2025-11-20",618.71997,621.13,599.35999,599.96002,-9.24,13985000,{"date":2134,"open":2135,"high":2136,"low":1410,"close":1569,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1569},"2025-11-19",607.52002,613.57001,2.2,0.36,7449400,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-11-18",608.71997,611.51001,603,607,-5.04,-0.82,8542600,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-11-17",615.73999,619.45001,608.81,612.039978,-5.79,-0.94,8902500,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":262,"percent_change":176,"volume":2164,"transactions":9,"vwap":2163},"2025-11-14",611.75,621.21997,609.83002,617.83002,9681700,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":1504,"volume":2172,"transactions":9,"vwap":2170},"2025-11-13",625.66998,626.02002,616.51001,617.98999,-10.23,13065800,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":120,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-11-12",629.65002,629.77002,626.099976,628.21997,0.05,6090200,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":1091,"volume":2188,"transactions":9,"vwap":2186},"2025-11-11",625.15997,628.48999,624.070007,627.90997,1.44,5639200,{"date":2190,"open":2191,"high":2192,"low":2105,"close":2031,"change":2193,"percent_change":2026,"volume":2194,"transactions":9,"vwap":2031},"2025-11-10",622.69,627.21002,9.58,8425000,{"date":2196,"open":2197,"high":2198,"low":2199,"close":1519,"change":497,"percent_change":336,"volume":2200,"transactions":9,"vwap":1519},"2025-11-07",614.090027,617.02002,607.91998,7571300,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-11-06",621.96002,622.78998,614.82001,616.23999,-6.62,-1.06,7099400,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-11-05",620.59003,626,619.83002,622.85999,1.87,0.3,10323100,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-11-04",621.65002,625.16998,620.20001,620.98999,-7.28,-1.16,8390500,{"date":2229,"open":2230,"high":2231,"low":2183,"close":2232,"change":1336,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-11-03",630.41998,630.53998,628.27002,0.2,5568100,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":1251,"volume":2242,"transactions":9,"vwap":2240},"2025-10-31",629.84003,629.94,624.5,627.039978,1.8,7058600,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2208,"volume":2250,"transactions":9,"vwap":2248},"2025-10-30",628.81,630.63,625.099976,625.23999,-6.71,6243300,{"date":2252,"open":1929,"high":2253,"low":2254,"close":1768,"change":1082,"percent_change":1613,"volume":2255,"transactions":9,"vwap":1768},"2025-10-29",634.13,627.87,6104500,{"date":2257,"open":2258,"high":2259,"low":2260,"close":1618,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1618},"2025-10-28",631.71002,633.39001,629.64001,1.69,0.27,5625600,{"date":2265,"open":2266,"high":1825,"low":2267,"close":2022,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2022},"2025-10-27",627.73999,627.15997,7.45,1.2,7804300,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":781,"volume":2278,"transactions":9,"vwap":2276},"2025-10-24",621.91998,623.78998,621.21002,622.54999,5.11,5694900,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":1100,"volume":2286,"transactions":9,"vwap":2284},"2025-10-23",614.25,618.46997,613.98999,617.44,3.47,5851800,{"date":2288,"open":2163,"high":2163,"low":2162,"close":2289,"change":2290,"percent_change":880,"volume":2291,"transactions":9,"vwap":2289},"2025-10-22",613.96997,-3.1201,6961600,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":1157,"percent_change":631,"volume":2298,"transactions":9,"vwap":2297},"2025-10-21",617.33002,618.73999,615.97998,617.090027,4216200,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-10-20",613.51001,618.01001,617.16998,6.41,1.05,4086200,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":1009,"volume":2314,"transactions":9,"vwap":2312},"2025-10-17",606.34003,612.02002,605.099976,610.76001,3.37,6911000,{"date":2316,"open":2317,"high":2318,"low":1500,"close":2319,"change":2320,"percent_change":1319,"volume":2321,"transactions":9,"vwap":2319},"2025-10-16",613.10999,614.79999,607.39001,-4.04,7594800,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":1411,"percent_change":1412,"volume":2328,"transactions":9,"vwap":2327},"2025-10-15",613.070007,616.21002,605.82001,611.42999,6504900,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":1755,"percent_change":792,"volume":2335,"transactions":9,"vwap":2334},"2025-10-14",604.20001,612.14001,600.51001,608.75,7493500,{"date":2337,"open":2338,"high":1483,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-10-13",607.37,606.58002,609.60999,9.1,1.52,6968400,{"date":2345,"open":2170,"high":2346,"low":2347,"close":2333,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2333},"2025-10-10",619.59998,600.22998,-16.59,-2.69,13664200,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":528,"volume":2358,"transactions":9,"vwap":2356},"2025-10-09",619.22998,619.59003,615.28003,617.099976,-1.67,5898500,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-10-08",616.21997,618.90002,615.46002,618.77002,3.57,0.58,5035200,{"date":2369,"open":2370,"high":2295,"low":2371,"close":2372,"change":2373,"percent_change":1242,"volume":2374,"transactions":9,"vwap":2372},"2025-10-07",618.29999,613.82001,615.20001,-2.2,7466300,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-10-06",617.46002,618.28003,615.47998,617.40002,2.1,0.34,6056400,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2179,"percent_change":1946,"volume":2390,"transactions":9,"vwap":2389},"2025-10-03",615.95001,618.41998,614.28998,615.29999,7210700,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":218,"percent_change":336,"volume":2397,"transactions":9,"vwap":2396},"2025-10-02",616.40997,616.47998,613.02002,615.25,7139500,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":77,"percent_change":2138,"volume":2404,"transactions":9,"vwap":2403},"2025-10-01",609.70001,615.39001,609.57001,614.57001,10020000,{"date":2406,"open":2407,"high":1567,"low":2408,"close":2409,"change":2410,"percent_change":1402,"volume":2411,"transactions":9,"vwap":2409},"2025-09-30",609.42999,608.27002,612.38,2.25,6515700,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":176,"percent_change":-6,"volume":2418,"transactions":9,"vwap":2417},"2025-09-29",610.78998,611.67999,608.47998,610.13,5658800,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":139,"volume":2426,"transactions":9,"vwap":2424},"2025-09-26",608.030029,610.70001,606.57001,610.15997,3.5699,6438600,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":1621,"percent_change":1857,"volume":2433,"transactions":9,"vwap":2432},"2025-09-25",606.62,607.92999,603.34998,606.59003,6965700,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":1892,"percent_change":475,"volume":2440,"transactions":9,"vwap":2439},"2025-09-24",612.63,612.73999,608.19,609.5,23787300,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-09-23",614.71002,615.26001,610.34003,611.53998,-3.22,-0.52,10753000,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-09-22",610.52002,615.21997,610.51001,614.76001,2.98,0.49,11583800,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":1723,"volume":2466,"transactions":9,"vwap":2464},"2025-09-19",610.62,612.66998,608.84998,611.78003,2.84,6065700,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":1723,"volume":2474,"transactions":9,"vwap":2472},"2025-09-18",608.54999,611.31,607.070007,608.94,2.85,11057500,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":1066,"percent_change":770,"volume":2481,"transactions":9,"vwap":2480},"2025-09-17",606.84003,608.33002,601.54999,606.090027,11613600,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":1191,"volume":2489,"transactions":9,"vwap":2487},"2025-09-16",608.15997,608.41998,606.059998,606.78998,-0.8,6393200,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":1819,"volume":2497,"transactions":9,"vwap":2495},"2025-09-15",606.46997,607.77002,606.20001,607.59003,3.15,7710700,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":1191,"percent_change":1268,"volume":2504,"transactions":9,"vwap":2503},"2025-09-12",604.59003,605.97998,603.95001,604.44,8130500,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":1208,"volume":2512,"transactions":9,"vwap":2510},"2025-09-11",601.42999,605.22998,600.89001,604.57001,4.89,9109700,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":1251,"volume":2520,"transactions":9,"vwap":2518},"2025-09-10",600.91998,601.75,598.15997,599.67999,1.73,21641100,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":727,"volume":2528,"transactions":9,"vwap":2526},"2025-09-09",596.60999,598.37,595.01001,597.95001,1.45,7844800,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":1082,"volume":2536,"transactions":9,"vwap":2534},"2025-09-08",596.31,597.40997,595.030029,596.5,1.54,9472200,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":1504,"percent_change":528,"volume":2543,"transactions":9,"vwap":2542},"2025-09-05",598.90997,599.59998,591.45001,594.96002,6641500,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":1208,"volume":2551,"transactions":9,"vwap":2549},"2025-09-04",592.46997,596.77002,591.59998,596.59003,4.8701,8045600,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":1804,"volume":2559,"transactions":9,"vwap":2557},"2025-09-03",590.81,592.22998,588.78003,591.71997,3.01,8205900,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":99,"volume":2567,"transactions":9,"vwap":2565},"2025-09-02",586.059998,588.79999,583.66998,588.71002,-4.37,11116700,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-08-29",595.23999,595.54999,591.25,593.080017,-3.44,-0.58,7512000,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2381,"percent_change":1969,"volume":2583,"transactions":9,"vwap":2582},"2025-08-28",595.070007,597.070007,593.27002,596.52002,5058700,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":1091,"volume":2591,"transactions":9,"vwap":2589},"2025-08-27",592.52002,595.14001,592.44,594.41998,1.36,6171400,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":1123,"volume":2599,"transactions":9,"vwap":2597},"2025-08-26",590.38,593.42999,589.78998,593.059998,2.36,4776600,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":161,"volume":2607,"transactions":9,"vwap":2605},"2025-08-25",592.049988,593.22998,590.54999,590.70001,-2.51,6483000,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-08-22",586.27002,594.32001,585.84003,593.21002,8.94,1.53,6389300,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":115,"volume":2624,"transactions":9,"vwap":2622},"2025-08-21",584.92999,586.46002,582.65002,584.27002,-2.31,4807300,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":1700,"percent_change":197,"volume":2631,"transactions":9,"vwap":2630},"2025-08-20",587.81,588,581.84998,586.58002,7113600,{"date":2633,"open":2572,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-08-19",592.12,586.94,588.13,-3.23,-0.55,6739300,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":486,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-08-18",590.97998,592.02002,590.34998,591.35999,-0.04,5311700,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-08-15",593.85999,593.95001,590.65997,591.57001,-1.28,-0.22,7196300,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":1946,"percent_change":315,"volume":2663,"transactions":9,"vwap":2662},"2025-08-14",590.91998,593.51001,590.5,592.84998,6236700,{"date":2665,"open":2666,"high":2667,"low":2554,"close":2668,"change":2669,"percent_change":1969,"volume":2670,"transactions":9,"vwap":2668},"2025-08-13",592.85999,594.030029,592.84003,2.06,5393000,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2676},"2025-08-12",586.75,590.96002,585.42999,590.78003,6.24,1.07,5851900,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":651,"percent_change":906,"volume":2686,"transactions":9,"vwap":2685},"2025-08-11",586.030029,587.35999,583.44,584.53998,5373900,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2692},"2025-08-08",582.92999,586.16998,582.59998,585.73999,4.45,0.77,4342300,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":1444,"percent_change":630,"volume":2702,"transactions":9,"vwap":2701},"2025-08-07",584.87,585.52002,578.31,581.28998,4594300,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2098,"percent_change":229,"volume":2709,"transactions":9,"vwap":2708},"2025-08-06",578.25,582.27002,577.40997,581.64001,4545000,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":1857,"volume":2717,"transactions":9,"vwap":2715},"2025-08-05",580.78998,581.5,576.40002,577.34998,-2.79,4647400,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":2342,"volume":2725,"transactions":9,"vwap":2723},"2025-08-04",575.16998,580.21002,575.080017,580.14001,8.69,6640100,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-08-01",575.72998,575.73999,569.28998,571.45001,-9.57,-1.65,8781300,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":431,"volume":2742,"transactions":9,"vwap":2740},"2025-07-31",587.83002,588.15997,579.84003,581.02002,-2.19,7046800,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":770,"volume":2750,"transactions":9,"vwap":2748},"2025-07-30",584.65997,586.15002,580.54999,583.21002,-0.71,6974700,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":716,"percent_change":197,"volume":2757,"transactions":9,"vwap":2756},"2025-07-29",586.82001,587.080017,583.12,583.91998,5053400,{"date":2759,"open":2760,"high":1433,"low":2761,"close":2762,"change":792,"percent_change":1268,"volume":2763,"transactions":9,"vwap":2762},"2025-07-28",586.039978,584.23999,585.44,4193100,{"date":2765,"open":2766,"high":2760,"low":2767,"close":2768,"change":2769,"percent_change":1123,"volume":2770,"transactions":9,"vwap":2768},"2025-07-25",583.81,583.59003,585.58002,2.32,4210100,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":1123,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-07-24",583.34003,584.75,582.71997,583.26001,0.07,3840900,{"date":2780,"open":2781,"high":1451,"low":2782,"close":2783,"change":2784,"percent_change":389,"volume":2785,"transactions":9,"vwap":2783},"2025-07-23",580.57001,578.87,582.85999,4.91,4257300,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":315,"percent_change":315,"volume":2792,"transactions":9,"vwap":2791},"2025-07-22",578.28003,578.84003,575.64001,577.95001,4767700,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2791,"change":1140,"percent_change":507,"volume":2798,"transactions":9,"vwap":2791},"2025-07-21",577.97998,580.53003,577.59003,5913800,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":197,"percent_change":70,"volume":2805,"transactions":9,"vwap":2804},"2025-07-18",578.46997,578.5,575.84003,576.91998,4262400,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-07-17",574.02002,577.65002,573.79999,577.17999,3.44,0.6,6495300,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":76,"volume":2822,"transactions":9,"vwap":2820},"2025-07-16",573.40002,574.26001,568.16998,573.73999,1.88,6141200,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":26,"volume":2830,"transactions":9,"vwap":2828},"2025-07-15",576.84998,577.15997,571.84998,571.85999,-2.49,5399000,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":2233,"volume":2838,"transactions":9,"vwap":2836},"2025-07-14",572.84998,574.67999,571.58002,574.34998,1.13,4747000,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":1242,"volume":2846,"transactions":9,"vwap":2844},"2025-07-11",572.45001,574.38,571.37,573.21997,-2.07,4428900,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":1018,"percent_change":1251,"volume":2853,"transactions":9,"vwap":2852},"2025-07-10",573.78003,576.26001,572.70001,575.28998,4961700,{"date":2855,"open":2856,"high":2818,"low":2857,"close":2858,"change":2859,"percent_change":139,"volume":2860,"transactions":9,"vwap":2858},"2025-07-09",572.46002,570.76001,573.60999,3.38,7156500,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":431,"percent_change":1377,"volume":2867,"transactions":9,"vwap":2866},"2025-07-08",571.15002,571.83002,569.47998,570.22998,6944600,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":463,"percent_change":2488,"volume":2874,"transactions":9,"vwap":2873},"2025-07-07",573,573.59003,567.97998,570.60999,6417800,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2880},"2025-07-03",572.17999,575.66998,572.13,575.21997,4.93,0.86,4837000,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":1394,"percent_change":1412,"volume":2890,"transactions":9,"vwap":2889},"2025-07-02",567.37,570.34003,566.81,570.28998,6164000,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":197,"percent_change":70,"volume":2897,"transactions":9,"vwap":2896},"2025-07-01",566.56,568.79999,565.79999,567.77002,7412700,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":1285,"percent_change":1132,"volume":2904,"transactions":9,"vwap":2903},"2025-06-30",567.5,569.15002,565.38,568.030029,5750600,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2911,"percent_change":1676,"volume":2912,"transactions":9,"vwap":2910},"2025-06-27",565.10999,568.33002,563.21002,566.95001,2.8,6056500,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":2919,"percent_change":863,"volume":2920,"transactions":9,"vwap":2918},"2025-06-26",561.52002,564.54999,560.96002,564.15002,4.4301,6081400,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":1521,"percent_change":2179,"volume":2927,"transactions":9,"vwap":2926},"2025-06-25",560.52002,561.02002,558.34003,559.71997,16472300,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":1684,"volume":2935,"transactions":9,"vwap":2933},"2025-06-24",557.17999,560.42999,556.37,559.44,6.08,6770000,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":1140,"volume":2943,"transactions":9,"vwap":2941},"2025-06-23",548.65997,553.70001,545.75,553.35999,5.64,9820200,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":716,"percent_change":1715,"volume":2950,"transactions":9,"vwap":2949},"2025-06-20",551.71997,552.71997,546.62,547.71997,9978500,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":1555,"percent_change":1268,"volume":2957,"transactions":9,"vwap":2956},"2025-06-18",550.15997,552.71002,548.39001,549.23999,4602300,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":1190,"volume":2965,"transactions":9,"vwap":2963},"2025-06-17",551.78998,553.15997,548.64001,549.34998,-4.72,4753300,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":1260,"volume":2973,"transactions":9,"vwap":2971},"2025-06-16",551.94,555.69,551.87,554.070007,5.3,7421300,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2979},"2025-06-13",550.23999,553.25,547.40997,548.77002,-6.18,-1.11,7100600,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":2989,"percent_change":832,"volume":2990,"transactions":9,"vwap":2988},"2025-06-12",551.59998,555,551.13,554.95001,2.09,8422900,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":1546,"percent_change":1715,"volume":2997,"transactions":9,"vwap":2996},"2025-06-11",555.40997,556.22998,550.90997,552.85999,20800600,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":3004,"percent_change":1100,"volume":3005,"transactions":9,"vwap":3003},"2025-06-10",551.78003,554.73999,550.73999,554.39001,3.14,5984100,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":139,"percent_change":336,"volume":3012,"transactions":9,"vwap":3011},"2025-06-09",551.29999,552.70001,550.20001,551.25,4516400,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":3019,"percent_change":3020,"volume":3021,"transactions":9,"vwap":3018},"2025-06-06",550.29999,552.32001,548.70001,550.65997,5.5699,1.02,4736000,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":3028,"percent_change":41,"volume":3029,"transactions":9,"vwap":3027},"2025-06-05",549.47998,550.63,543.34003,545.090027,-2.56,6372100,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":1444,"percent_change":630,"volume":3036,"transactions":9,"vwap":3035},"2025-06-04",548.75,549.65002,547.44,547.65002,4543400,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":3043,"percent_change":1100,"volume":3044,"transactions":9,"vwap":3042},"2025-06-03",544.53003,548.87,544.090027,548,3.09,4993600,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3048,"change":2496,"percent_change":2366,"volume":3050,"transactions":9,"vwap":3048},"2025-06-02",540.25,544.90997,537.79999,5933500,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":420,"percent_change":948,"volume":3057,"transactions":9,"vwap":3056},"2025-05-30",541.34998,543.39001,536.15997,541.76001,6171500,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":3064,"percent_change":538,"volume":3065,"transactions":9,"vwap":3063},"2025-05-29",545.15002,545.28003,538.73999,542.32001,2.08,4668900,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":366,"percent_change":3072,"volume":3073,"transactions":9,"vwap":3071},"2025-05-28",543.78998,544.90002,539.60999,540.23999,-0.57,4910500,{"date":3075,"open":3076,"high":3077,"low":3078,"close":3026,"change":3079,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3026},"2025-05-27",538.71997,543.52002,537.17999,10.94,2.05,6118100,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":3088,"percent_change":3089,"volume":3090,"transactions":9,"vwap":3087},"2025-05-23",529.42999,534.81,529.10999,532.40002,-3.62,-0.68,6455900,{"date":3092,"open":3093,"high":3094,"low":3095,"close":3096,"change":609,"percent_change":2179,"volume":3097,"transactions":9,"vwap":3096},"2025-05-22",535.59998,539.22998,534.44,536.02002,5816600,{"date":3099,"open":3100,"high":3101,"low":3102,"close":3103,"change":3104,"percent_change":2357,"volume":3105,"transactions":9,"vwap":3103},"2025-05-21",540.90997,544.69,534.82001,535.77002,-9.11,6339500,{"date":3107,"open":3108,"high":3109,"low":3110,"close":3111,"change":3112,"percent_change":1444,"volume":3113,"transactions":9,"vwap":3111},"2025-05-20",545.21997,546.059998,541.98999,544.88,-1.94,7158200,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3119,"change":3120,"percent_change":56,"volume":3121,"transactions":9,"vwap":3119},"2025-05-19",540.63,547.45001,540.58002,546.82001,0.56,7766100,{"date":3123,"open":3124,"high":3125,"low":3126,"close":3127,"change":3128,"percent_change":3129,"volume":3130,"transactions":9,"vwap":3127},"2025-05-16",543.46997,546.46997,541.70001,546.26001,3.5,0.64,7255300,{"date":3132,"open":3133,"high":3134,"low":3135,"close":3136,"change":3137,"percent_change":2457,"volume":3138,"transactions":9,"vwap":3136},"2025-05-15",538.26001,543.25,537.84003,542.76001,2.65,7362200,{"date":3140,"open":3141,"high":3142,"low":3143,"close":3144,"change":598,"percent_change":171,"volume":3145,"transactions":9,"vwap":3144},"2025-05-14",540.37,541.41998,538.23999,540.10999,5031300,{"date":3147,"open":3148,"high":3149,"low":3150,"close":3151,"change":3152,"percent_change":1909,"volume":3153,"transactions":9,"vwap":3151},"2025-05-13",536.33002,541.47998,535.78003,539.44,3.52,7356800,{"date":3155,"open":3156,"high":3157,"low":3158,"close":3157,"change":3159,"percent_change":3160,"volume":3161,"transactions":9,"vwap":3157},"2025-05-12",534.5,535.91998,530.39001,17.27,3.33,7793600,{"date":3163,"open":3164,"high":3165,"low":3166,"close":3167,"change":570,"percent_change":1191,"volume":3168,"transactions":9,"vwap":3167},"2025-05-09",520.69,521.63,517.35999,518.65002,4739500,{"date":3170,"open":3171,"high":3172,"low":3173,"close":3174,"change":2812,"percent_change":598,"volume":3175,"transactions":9,"vwap":3174},"2025-05-08",519.53998,524.22998,516.34998,519.34003,5088200,{"date":3177,"open":3178,"high":3179,"low":3180,"close":3181,"change":2769,"percent_change":453,"volume":3182,"transactions":9,"vwap":3181},"2025-05-07",514.91998,518.17999,511.10001,515.90002,5460000,{"date":3184,"open":3185,"high":3186,"low":3187,"close":3188,"change":3189,"percent_change":1190,"volume":3190,"transactions":9,"vwap":3188},"2025-05-06",512.89001,517.83002,511.94,513.58002,-4.41,4694300,{"date":3192,"open":3193,"high":3194,"low":3195,"close":3196,"change":3197,"percent_change":2448,"volume":3198,"transactions":9,"vwap":3196},"2025-05-05",517.080017,520.84998,516.27002,517.98999,-2.72,4793500,{"date":3200,"open":3201,"high":3202,"low":3203,"close":3204,"change":3205,"percent_change":3206,"volume":3207,"transactions":9,"vwap":3204},"2025-05-02",519.12,522.40997,516.89001,520.71002,7.36,1.43,6285400,{"date":3209,"open":3210,"high":3211,"low":3212,"close":3213,"change":3214,"percent_change":694,"volume":3215,"transactions":9,"vwap":3213},"2025-05-01",515.13,518.44,512.77002,513.34998,3.61,5784500,{"date":3217,"open":3218,"high":3219,"low":182,"close":3220,"change":609,"percent_change":2179,"volume":3221,"transactions":9,"vwap":3220},"2025-04-30",503.26001,511.5,509.73999,7873700,{"date":3223,"open":3224,"high":3225,"low":3226,"close":3227,"change":3228,"percent_change":641,"volume":3229,"transactions":9,"vwap":3227},"2025-04-29",504.54001,510.54999,504.26001,509.48999,3.07,6525500,{"date":186,"open":3231,"high":3232,"low":3233,"close":3234,"change":115,"percent_change":1157,"volume":3235,"transactions":9,"vwap":3234},506.81,508.73999,500.95999,506.42001,4210000]