[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IVV":3,"homepage-market-summary":30,"stock-historical-IVV":152},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IVV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Core S&P 500 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1396,8.810428,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},773.1,773.96,776.05,770.525,767.38,5.72,0.75,4885388.037946,783.09,632.14001,8257203.10302526,93.4,6631,{"status":31,"indices":32,"watchlist":76,"sectors":77,"benchmarks":133},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[],[78,83,88,93,98,103,108,113,118,123,128],{"name":79,"etf":80,"change":81,"price":82,"is_up":11},"Technology","XLK",1.01,199.81,{"name":84,"etf":85,"change":86,"price":87,"is_up":11},"Financials","XLF",0.06,53.49,{"name":89,"etf":90,"change":91,"price":92,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Energy","XLE",0.4,62.95,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Materials","XLB",0.66,48.86,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Comm Services","XLC",0.35,110.32,[134,139,144,148],{"ticker":135,"name":136,"price":137,"change":138,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":140,"name":141,"price":142,"change":143,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,1.02,{"ticker":145,"name":146,"price":147,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":149,"name":150,"price":151,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":153,"page":45,"page_size":154,"total_pages":45,"summary":155,"data":161},365,1000,{"period_high":25,"period_low":156,"average_volume":157,"total_volume":158,"period_return":159,"latest_close":17,"start_date":160,"end_date":5},521.59003,7547958,2755004775.756315,46.04,"2025-04-22",[162,165,175,186,197,208,219,230,241,251,262,273,284,295,305,316,326,337,348,359,370,381,392,403,414,425,435,446,456,466,477,488,499,510,521,531,541,550,561,571,581,591,600,610,621,632,643,654,665,675,685,696,707,718,728,738,749,760,771,781,790,799,808,817,826,834,842,851,860,869,877,885,894,903,911,920,929,938,946,955,963,972,981,990,998,1006,1015,1024,1032,1041,1049,1058,1065,1073,1082,1090,1098,1107,1115,1124,1133,1141,1150,1159,1168,1177,1185,1194,1202,1209,1217,1226,1234,1243,1250,1258,1266,1273,1281,1290,1299,1307,1315,1324,1333,1342,1351,1358,1366,1375,1382,1391,1400,1408,1416,1424,1433,1441,1449,1456,1464,1472,1481,1489,1496,1504,1513,1521,1530,1539,1547,1556,1564,1573,1581,1590,1599,1607,1615,1623,1629,1637,1645,1653,1662,1671,1678,1687,1696,1703,1711,1718,1726,1734,1742,1751,1759,1767,1775,1783,1791,1799,1807,1815,1823,1830,1836,1844,1852,1861,1868,1875,1884,1891,1899,1907,1914,1920,1929,1937,1945,1950,1958,1965,1974,1981,1989,1997,2005,2012,2020,2028,2035,2042,2051,2060,2069,2078,2086,2094,2103,2110,2119,2126,2133,2138,2146,2154,2163,2171,2179,2187,2195,2203,2210,2218,2225,2234,2242,2249,2257,2265,2273,2281,2289,2297,2306,2314,2321,2330,2338,2344,2350,2357,2364,2372,2379,2388,2396,2405,2412,2419,2425,2432,2440,2448,2456,2463,2469,2476,2482,2490,2498,2506,2513,2520,2529,2537,2545,2553,2561,2569,2577,2585,2592,2599,2606,2614,2622,2630,2638,2646,2654,2662,2671,2678,2686,2694,2702,2709,2716,2723,2729,2736,2743,2751,2758,2765,2772,2780,2789,2797,2804,2812,2820,2826,2834,2841,2849,2857,2865,2872,2881,2890,2898,2904,2912,2920,2929,2937,2944,2951,2958,2966,2974,2981,2989,2997,3004,3011,3018,3026,3034,3041,3050,3057,3065,3073,3080,3087,3095,3104,3111,3119,3127,3136,3144,3151,3159,3166,3174,3181,3188,3197,3206],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":163,"vwap":164},87613,773.0157,{"date":166,"open":167,"high":168,"low":169,"close":21,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-10-01",767.68,768.9993,762.11,1.53,0.2,6789872.540165,92159,766.0012,{"date":176,"open":177,"high":178,"low":179,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-30",769.82,772.78,765.5,765.85,-1.67,-0.22,7139263.578677,77489,767.8578,{"date":187,"open":188,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-29",770.175,770.49,765.705,767.52,-1.41,-0.18,5517034.618669,77758,767.5207,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-28",771.775,772.88,767.07,768.93,-5.9,-0.76,5508593.910247,90503,769.5748,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-25",772.16,775.645,769.6754,774.83,4.21,0.55,9706212.206868,72718,774.4845,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",767.42,772.295,766.5791,770.62,-0.59,-0.08,7957591.524474,68157,770.4481,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",776.16,776.4,769.87,771.21,-5.6,-0.72,8408008.4605,74069,771.4639,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":91,"volume":248,"transactions":249,"vwap":250},"2026-09-22",777.35,778.51,776.0293,776.81,-0.05,18017901.783442,85191,776.904,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",769.68,778.28,769.43,776.86,11.94,1.56,9247920.866549,77800,776.1478,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",764.74,765.33,761.305,764.92,0.84,0.11,6593771.842446,62201,764.5802,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",764.62,765.005,761.49,764.08,8.45,1.12,9915152.440793,75437,763.7439,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",760.92,763.04,751.02,755.63,-3.25,-0.43,15592036.037658,72130,756.1872,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":236,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",761.58,761.76,757.59,758.88,-0.73,12553168.722201,79112,758.832,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",762.64,767.15,761.55,764.48,-3.44,-0.45,4580637.109119,64727,764.8591,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":268,"volume":323,"transactions":324,"vwap":325},"2026-09-11",768.4,770.055,767.32,767.92,6.39,7580333.069987,60395,768.2771,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",761.61,763.74,760.3,761.53,-4.57,-0.6,17464507.537332,68650,761.6368,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",767.71,768.14,764.632,766.1,-3.1,-0.4,8162185.383315,67831,766.0636,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",772.76,773.32,768.54,769.2,-4.72,-0.61,16249848.504601,84781,769.5725,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",775.72,776.59,772.7,773.92,-3.21,-0.41,10436748.312285,64166,774.0604,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",771.54,777.73,771.17,777.13,8.32,1.08,9934597.021369,67464,776.541,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",766.05,770.15,765.38,768.81,3.46,0.45,10016307.977273,60743,768.6242,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",765.64,768.31,763.12,765.35,-5.39,-0.7,5711781.709791,81438,765.6939,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",771.03,771.68,768.3901,770.74,-2.26,-0.29,7045564.599894,65935,770.4062,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",775.43,779.02,772,773,-1.75,-0.23,5127522.433784,55299,773.7676,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":116,"volume":432,"transactions":433,"vwap":434},"2026-08-27",772.13,776.02,770.81,774.75,5.1,5191425.203032,57749,774.5512,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",768.38,770.97,767.5605,769.65,0.03,0,5468577.875806,56106,769.478,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":121,"volume":453,"transactions":454,"vwap":455},"2026-08-25",769.76,770.36,766.67,769.62,2.49,5369336.459208,58889,769.3537,{"date":457,"open":318,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",768.8227,765.735,767.13,-2.18,-0.28,6386380.575702,64046,767.2317,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",769.61,771.4701,767.82,769.31,2.97,0.39,8309565.912787,62663,769.2884,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",769.59,771.81,765.66,766.34,-6.4,-0.83,5586410.448823,65136,767.0399,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",774.04,776.14,771.78,772.74,1.76,0.23,4871823.569878,58226,772.9028,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",772.31,773.18,770.57,770.98,-5.31,-0.68,4413067.356916,63981,771.345,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",779.9,780.46,776.19,776.29,-3.75,-0.48,3528373.07484,70059,777.135,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":193,"volume":528,"transactions":529,"vwap":530},"2026-08-14",782.23,782.52,779.1499,780.04,-1.43,1752069.818429,50395,780.2937,{"date":532,"open":533,"high":25,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",778.53,777.82,781.47,5.28,0.68,4119397.27144,56991,780.3031,{"date":542,"open":543,"high":544,"low":545,"close":514,"change":546,"percent_change":101,"volume":547,"transactions":548,"vwap":549},"2026-08-12",778.42,778.56,775,1.96,3478465.286049,58435,776.268,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",778.19,778.35,772.97,774.23,-2.51,-0.32,5289156.317878,76842,774.6558,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":442,"volume":568,"transactions":569,"vwap":570},"2026-08-10",776.42,778.76,775.52,776.74,0.01,4114909.078576,68313,776.7854,{"date":572,"open":430,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-07",778.32,773.28,776.73,4.6,0.6,3820075.593434,72244,776.2346,{"date":582,"open":583,"high":584,"low":585,"close":427,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",773.85,775.455,771.11,-1.23,-0.16,2544716.818725,69610,772.8026,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":527,"percent_change":193,"volume":597,"transactions":598,"vwap":599},"2026-08-05",779.5,780.64,773.13,773.36,4311505.274977,93104,775.7219,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-04",764.12,777.07,774.79,13.47,1.77,4840428.693952,86573,773.0967,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",753.01,762.206757,752.66,761.32,11,1.47,4251766.155901,87999,759.5917,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-31",748.16,752.42,741.18,750.32,5.12,0.69,4895235.624876,74921,749.1414,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",739.5,745.9501,738.08,745.2,12.08,1.65,3850685.350963,85327,742.5655,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",743.415,746.15,732.5,733.12,-11.1,-1.49,3966780.60419,84490,737.3802,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",742.45,746.27,739.45,744.22,1.67,0.22,4187171.89645,71244,743.9097,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":441,"volume":672,"transactions":673,"vwap":674},"2026-07-27",748.4,749.03,739.3201,742.55,0.19,4513771.386673,83398,742.5914,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":138,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",741.97,747.1794,740.785,742.36,0.1,4072707.164685,65020,743.1593,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",742.7,746.039,738.67,741.62,-9.31,-1.24,7865539.0535,79648,741.7252,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-22",750.26,753.5582,749.91,750.93,-1.02,-0.14,3643689.657364,60098,751.5281,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-21",749.83,752.54,747.7397,751.95,6.59,0.88,3457734.760441,62387,751.4459,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":193,"volume":725,"transactions":726,"vwap":727},"2026-07-20",750.58,752.17,745.045,745.36,-1.36,4727920.437138,74771,746.6289,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":702,"volume":735,"transactions":736,"vwap":737},"2026-07-17",745.57,750.785,744.2856,746.72,-7.7,7603696.673943,80871,747.2264,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-16",756.36,758.05,751.445,754.42,-3.97,-0.52,3955972.82942,66953,754.8824,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-15",757.76,759.09,753.75,758.39,3.27,0.43,3151719.518515,79614,757.374,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-14",754.44,756.74,752.19,755.12,2.54,0.34,4372617.981982,75301,755.1765,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":301,"volume":778,"transactions":779,"vwap":780},"2026-07-13",755.99,757.42,751.54,752.58,-5.53,2701131.800437,73982,753.886,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-10",755.66998,758.94,751.64001,758.10999,3.06,0.41,4651500,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-09",750.84003,755.5,749.080017,755.049988,5.99,0.8,3880200,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-08",746.63,749.77002,743,749.059998,-2.02,-0.27,4502000,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-07",753.73999,754.46002,748.76001,751.080017,-3.68,-0.49,3007800,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-06",752.12,755.90997,750.94,754.76001,6.33,0.85,3958700,{"date":827,"open":828,"high":822,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-02",750.90002,743.5,748.42999,-0.67,-0.09,6033600,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":441,"volume":841,"transactions":9,"vwap":839},"2026-07-01",748.40997,752.92999,745.82001,749.099976,0.21,6336500,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-30",744.71997,751.5,744.23999,748.89001,4.7,0.63,14066600,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-29",740.01001,744.97998,735.63,744.19,14.02,1.92,5056300,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-26",732.28998,739.96997,728.73999,730.16998,-6.33,-0.86,5944000,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":587,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-25",742.32001,742.79999,733.039978,736.5,-0.02,25573300,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":517,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-24",738.56,743.40002,734.26001,736.65997,-0.07,9014700,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-23",737.15002,743.02002,735.75,737.14001,-10.64,-1.42,15553500,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-22",751.15997,753.65997,746.58002,747.78003,-2.33,-0.31,16420300,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":81,"volume":910,"transactions":9,"vwap":908},"2026-06-18",751.25,751.71002,747.27002,750.10999,7.5,11639300,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-17",752.89001,753.69,740.71997,742.60999,-9.4,-1.25,17278500,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-16",756.15997,757,751.46002,752.01001,-4.34,-0.57,25038000,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-15",753.34998,758.27002,753.33002,756.34998,11.21,1.5,12683900,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":215,"volume":945,"transactions":9,"vwap":943},"2026-06-12",744.22998,747.95001,738.5,745.14001,4.09,9499500,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-11",732.20001,743.46997,727.81,741.049988,12.13,1.66,25291400,{"date":956,"open":957,"high":958,"low":864,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-10",736.89001,741.83002,728.91998,-11.83,-1.6,20063800,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-09",747.14001,750.41998,725.95001,740.75,-1.91,-0.26,19904500,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-08",746.87,748.84998,741.69,742.65997,1.75,0.24,7668100,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-05",755.90002,756.38,738.97998,740.90997,-19.92,-2.62,9660800,{"date":991,"open":783,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-04",761.90997,755,760.83002,3.58,0.47,4659800,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":204,"volume":1005,"transactions":9,"vwap":1003},"2026-06-03",761.73999,762.35999,757.13,757.25,-5.81,10080600,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-02",760.59003,764,760.35999,763.059998,1.04,0.14,3527800,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-01",758.98999,763.92999,758.34998,762.02002,1.97,0.26,5879600,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":101,"volume":1031,"transactions":9,"vwap":1029},"2026-05-29",759.46997,761.65002,758.28998,760.049988,1.88,10822600,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-28",753.77002,758.71997,752.77002,758.16998,4,0.53,22775800,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1013,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-27",754.40997,754.88,751.78003,754.16998,0.02,5323800,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-26",753.59003,755.67999,751.88,754.030029,4.89,0.65,3354600,{"date":1059,"open":1060,"high":1061,"low":941,"close":1062,"change":1063,"percent_change":106,"volume":1064,"transactions":9,"vwap":1062},"2026-05-22",749.59003,752.5,749.14001,2.96,2497800,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":671,"volume":1072,"transactions":9,"vwap":1070},"2026-05-21",742.080017,748.29999,740.62,746.17999,1.39,5419600,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-20",739.070007,745.28003,737.32001,744.78998,7.6,1.03,3864200,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":354,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-05-19",738.22998,741.059998,734.96997,737.19,-0.64,4362400,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":883,"volume":1097,"transactions":9,"vwap":1095},"2026-05-18",743.32001,744.88,736.79999,741.90997,-0.54,4998800,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-15",745.27002,746.95001,741.40002,742.45001,-9.11,-1.21,4880800,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":111,"volume":1114,"transactions":9,"vwap":1112},"2026-05-14",747.15002,753.02002,747.070007,751.56,5.82,5099500,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-13",741.89001,747.38,738.92999,745.73999,4.13,0.56,4149500,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-12",740.29999,742.28998,735.21997,741.60999,-1.14,-0.15,4541000,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":979,"volume":1140,"transactions":9,"vwap":1138},"2026-05-11",739.91998,744.21997,739.90997,742.75,1.78,5321900,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-08",738.39001,741.5,738.02002,740.96997,6.01,0.82,3490100,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-07",738.53998,739.53998,733.15002,734.96002,-2.45,-0.33,4094700,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-06",731.58002,738.039978,731.19,737.40997,10.43,1.43,11582300,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-05",725.13,728.39001,724.87,726.97998,5.59,0.77,8410300,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":988,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-05-04",723.40997,725.45001,718.34003,721.39001,-0.36,3569600,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-01",724.54999,728.25,723.79999,724.01001,1.94,0.27,4448700,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":45,"volume":1201,"transactions":9,"vwap":1199},"2026-04-30",717.95001,723.15002,713.76001,722.070007,7.18,7612600,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":883,"percent_change":91,"volume":1208,"transactions":9,"vwap":1207},"2026-04-29",714.25,715.47998,711.65997,714.89001,4270200,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":815,"volume":1216,"transactions":9,"vwap":1214},"2026-04-28",715.080017,716.16998,712.56,714.96002,-3.54,3505700,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-27",716.5,718.95001,715.60999,718.5,1.22,0.17,2977400,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":111,"volume":1233,"transactions":9,"vwap":1231},"2026-04-24",714.059998,717.77002,712.32001,717.28003,5.54,4460400,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-23",712.73999,715.64001,705.57001,711.73999,-2.82,-0.39,5708100,{"date":1244,"open":1245,"high":1207,"low":1246,"close":1247,"change":1248,"percent_change":1012,"volume":1249,"transactions":9,"vwap":1247},"2026-04-22",712.37,711.5,714.56,7.33,4128400,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":506,"volume":1257,"transactions":9,"vwap":1255},"2026-04-21",713.52002,714.54999,705.90002,707.22998,-4.86,4309200,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":193,"volume":1265,"transactions":9,"vwap":1263},"2026-04-20",712.059998,713.16998,709.39001,712.090027,-1.27,5023100,{"date":1267,"open":1262,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1223,"volume":1272,"transactions":9,"vwap":1270},"2026-04-17",715.65997,709.039978,713.35999,8.62,4914700,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":661,"volume":1280,"transactions":9,"vwap":1278},"2026-04-16",704.32001,706,701.77002,704.73999,1.55,4760100,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-15",698.46997,703.60999,697.48999,703.19,5.5,0.79,4337000,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-14",690.85999,697.77002,690.84998,697.69,8.15,1.18,3816900,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":81,"volume":1306,"transactions":9,"vwap":1304},"2026-04-13",680.52002,689.83002,679.72998,689.53998,6.92,10447600,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1241,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-04-10",684.41998,685.16998,681.56,682.62,-0.06,3043800,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-09",677.92999,684.26001,676.90002,683.01001,4.02,0.59,4793800,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-08",679.46997,680.19,674.54999,678.98999,16.61,2.51,7110300,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-07",659.60999,662.54999,654.059998,662.38,0.52,0.08,4140400,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-04-06",658.84998,662.67999,658.57001,661.85999,2.9,0.44,3242000,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":66,"percent_change":1013,"volume":1357,"transactions":9,"vwap":1356},"2026-04-02",649.34998,660.95001,648.080017,658.96002,10369300,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":138,"volume":1365,"transactions":9,"vwap":1363},"2026-04-01",656.83002,661.52002,655.98999,658.059998,4.85,13123000,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-31",641.85999,654.5,640.89001,653.21002,18.28,2.88,10621700,{"date":1376,"open":1377,"high":1378,"low":26,"close":1379,"change":1380,"percent_change":557,"volume":1381,"transactions":9,"vwap":1379},"2026-03-30",642.97998,643.28003,634.92999,-2.06,11817900,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-27",645.46997,645.57001,636,636.98999,-11.02,-1.7,7237100,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-26",654.97998,657.79999,647.69,648.01001,-11.73,-1.78,5846600,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1039,"volume":1407,"transactions":9,"vwap":1405},"2026-03-25",661.63,663.87,657.20001,659.73999,3.51,19644600,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":557,"volume":1415,"transactions":9,"vwap":1413},"2026-03-24",654.25,660,652.84003,656.22998,-2.1101,14784000,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":377,"volume":1423,"transactions":9,"vwap":1421},"2026-03-23",660.96997,665.60999,656.94,658.34003,7.04,18623400,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-20",659.48999,659.65002,647.70001,651.29999,-9.63,-1.46,12760200,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":410,"volume":1440,"transactions":9,"vwap":1438},"2026-03-19",658.070007,664.099976,656.37,660.92999,-1.92,10220600,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":724,"volume":1448,"transactions":9,"vwap":1446},"2026-03-18",669.58002,670.90002,662.45001,662.84998,-9.14,17019900,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1340,"percent_change":567,"volume":1455,"transactions":9,"vwap":1454},"2026-03-17",673.60999,675.66998,671.33002,671.98999,23215600,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":81,"volume":1463,"transactions":9,"vwap":1461},"2026-03-16",671.34003,675.049988,670.14001,671.90997,6.71,8237300,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":516,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-03-13",672.23999,675.25,664.31,665.20001,-0.56,24744000,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-12",674.15997,674.64001,668.84003,668.95001,-10.44,-1.54,28564600,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":301,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-03-11",680.62,683.14001,676.38,679.39001,-0.11,8208100,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":586,"percent_change":193,"volume":1495,"transactions":9,"vwap":1494},"2026-03-10",680.84998,686.44,677.83002,680.12,13577200,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":714,"volume":1503,"transactions":9,"vwap":1501},"2026-03-09",669.35999,682.98999,665.34998,681.34998,5.95,8305500,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-06",676.42999,679.14001,672.75,675.40002,-9.06,-1.32,5369100,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1470,"volume":1520,"transactions":9,"vwap":1518},"2026-03-05",685.099976,688.62,678.64001,684.46002,-3.82,7001400,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-04",684.71002,690.19,682.66998,688.28003,4.91,0.72,7473600,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-03",678.080017,685.66998,672.65002,683.37,-6.08,-0.88,8231300,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":567,"volume":1546,"transactions":9,"vwap":1544},"2026-03-02",681.76001,691.73999,681.059998,689.45001,0.07,6344500,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-27",686.13,689.92999,684.71997,689.38,-3.03,-0.44,7614200,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-26",696.42999,687.46002,692.40997,-3.84,-0.55,6298700,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-25",693.26001,696.83002,693.23999,696.25,5.74,0.83,7411800,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":38,"volume":1580,"transactions":9,"vwap":1578},"2026-02-24",684.96002,691.44,683.049988,690.51001,5.02,4646200,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-23",690.94,693.099976,683.42999,685.48999,-7.01,-1.01,5701900,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-20",685.32001,693.080017,684.90002,692.5,4.82,0.7,6459200,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":181,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-02-19",686.92999,689.26001,684.62,687.67999,-0.24,4774300,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1406,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-02-18",687.090027,692.21997,685.90997,689.34998,0.51,7366800,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":377,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-02-17",683.16998,688,678.79999,685.84003,0.16,7334700,{"date":1624,"open":1625,"high":1612,"low":1626,"close":1627,"change":756,"percent_change":86,"volume":1628,"transactions":9,"vwap":1627},"2026-02-13",684.72998,680.53998,684.76001,5509500,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1479,"volume":1636,"transactions":9,"vwap":1634},"2026-02-12",697.35999,698.46002,683.44,684.33002,-10.72,7400000,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":91,"volume":1644,"transactions":9,"vwap":1642},"2026-02-11",699.51001,700.27002,692.28003,695.049988,-0.1,7277900,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":462,"volume":1652,"transactions":9,"vwap":1650},"2026-02-10",698.049988,699.65997,694.76001,695.15002,-1.94,5057100,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-09",692.48999,698.97998,691.40002,697.090027,3.31,0.48,5078600,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-06",684.48999,695.40002,683.90997,693.78003,13.26,1.95,7928100,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1301,"change":1676,"percent_change":1264,"volume":1677,"transactions":9,"vwap":1301},"2026-02-05",683.92999,686.71002,678.81,-8.77,8108900,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-04",693.46997,694.52002,684.78998,689.28998,-3.28,-0.47,15289200,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-02-03",699.29999,700.080017,687.099976,692.57001,-5.97,-0.85,7309600,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1406,"percent_change":1613,"volume":1702,"transactions":9,"vwap":1701},"2026-02-02",692.65002,700.059998,692.53003,698.53998,8246400,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1380,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2026-01-30",694.85999,697.33002,690.20001,695.030029,-0.3,11124800,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1658,"change":1716,"percent_change":421,"volume":1717,"transactions":9,"vwap":1658},"2026-01-29",699.46997,700.15002,687.89001,-1.61,7416100,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":567,"volume":1725,"transactions":9,"vwap":1723},"2026-01-28",700.10999,700.96997,697.02002,698.70001,0.05,10289100,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":106,"volume":1733,"transactions":9,"vwap":1731},"2026-01-27",697.28003,699.63,696.65997,698.65002,2.76,8645900,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1039,"volume":1741,"transactions":9,"vwap":1739},"2026-01-26",693.56,697.21997,693,695.89001,3.65,7028000,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-23",691.19,694.039978,690.21997,692.23999,0.28,0.04,7894000,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1039,"volume":1758,"transactions":9,"vwap":1756},"2026-01-22",692.90997,694.19,689.97998,691.96002,3.64,6493600,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":96,"volume":1766,"transactions":9,"vwap":1764},"2026-01-21",682.65997,691.78998,681.16998,688.32001,7.72,8142200,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":805,"volume":1774,"transactions":9,"vwap":1772},"2026-01-20",684.51001,687.78998,679.58002,680.59998,-14.06,8597100,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":832,"volume":1782,"transactions":9,"vwap":1780},"2026-01-16",696.75,697.34003,693.16998,694.65997,-0.66,7668600,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1022,"volume":1790,"transactions":9,"vwap":1788},"2026-01-15",697.66998,698.53003,694.27002,695.32001,1.83,7668800,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":815,"volume":1798,"transactions":9,"vwap":1796},"2026-01-14",694.070007,694.75,689.17999,693.48999,-3.38,11674800,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":724,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2026-01-13",698.59003,699.15997,694.44,696.87,-0.19,6958700,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1621,"volume":1814,"transactions":9,"vwap":1812},"2026-01-12",693.71997,699.16998,693.71002,698.22998,1.15,6746300,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1056,"volume":1822,"transactions":9,"vwap":1820},"2026-01-09",693.66998,698.37,692.26001,697.080017,4.53,5758700,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":226,"percent_change":91,"volume":1829,"transactions":9,"vwap":1828},"2026-01-08",691.84003,693.63,690.5,692.54999,6080000,{"date":1831,"open":1832,"high":1722,"low":1833,"close":1834,"change":409,"percent_change":1157,"volume":1835,"transactions":9,"vwap":1834},"2026-01-07",695.25,692.35999,692.63,7529600,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1322,"volume":1843,"transactions":9,"vwap":1841},"2026-01-06",690.97998,695.34998,690.83002,694.89001,4.1,7654100,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":576,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2026-01-05",689.59003,692.46997,689.41998,690.78998,0.67,11227900,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2026-01-02",688.73999,689.90002,682.88,686.19,1.25,0.18,7056700,{"date":1862,"open":1863,"high":1864,"low":1627,"close":1865,"change":1866,"percent_change":237,"volume":1867,"transactions":9,"vwap":1865},"2025-12-31",690.16998,690.39001,684.94,-4.98,3845900,{"date":1869,"open":1870,"high":1871,"low":1846,"close":1872,"change":1873,"percent_change":703,"volume":1874,"transactions":9,"vwap":1872},"2025-12-30",690.46002,691.56,689.91998,-0.99,4574500,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-29",690.56,692.19,689.099976,690.90997,-2.3601,-0.34,5395400,{"date":1885,"open":1886,"high":1887,"low":1833,"close":1888,"change":1889,"percent_change":875,"volume":1890,"transactions":9,"vwap":1888},"2025-12-26",693.67999,694.70001,693.27002,-0.12,2763600,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":131,"volume":1898,"transactions":9,"vwap":1896},"2025-12-24",690.96997,693.85999,690.82001,693.39001,2.42,2348200,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1893,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1893},"2025-12-23",686.91998,691.21002,686.85999,3.1399,0.46,8736400,{"date":1908,"open":1601,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":849,"volume":1913,"transactions":9,"vwap":1911},"2025-12-22",688.38,685.69,687.83002,4.34,14978200,{"date":1915,"open":1771,"high":1916,"low":1917,"close":1918,"change":796,"percent_change":714,"volume":1919,"transactions":9,"vwap":1918},"2025-12-19",684.13,679.42999,683.48999,10176200,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-18",678.57001,681.75,675.88,677.5,5.09,0.76,37055700,{"date":1930,"open":1931,"high":1501,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-12-17",680.90002,672.15997,672.40997,-7.4301,-1.09,32809900,{"date":1938,"open":1327,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-16",682.059998,675.95001,679.84003,-4.31,-0.63,40598500,{"date":1946,"open":1947,"high":1947,"low":1761,"close":1948,"change":702,"percent_change":1131,"volume":1949,"transactions":9,"vwap":1948},"2025-12-15",689.19,684.15002,9028400,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1310,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1310},"2025-12-12",691.64001,692.33002,682.58002,-7.42,-1.07,14659500,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":660,"percent_change":979,"volume":1964,"transactions":9,"vwap":1963},"2025-12-11",688.57001,692.71002,685.59998,692.59003,27041100,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-12-10",685.96997,692.39001,684.73999,690.91998,4.41,0.64,17850700,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1562,"percent_change":226,"volume":1980,"transactions":9,"vwap":1979},"2025-12-09",686.60999,688.81,686.02002,686.51001,6793000,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1709,"volume":1988,"transactions":9,"vwap":1986},"2025-12-08",690.039978,690.059998,684.98999,687.059998,-2.05,6333500,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1859,"volume":1996,"transactions":9,"vwap":1994},"2025-12-05",688.89001,691.81,688.02002,689.10999,1.26,16119000,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":1322,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-12-04",688.69,688.76001,684.82001,687.84998,0.09,6652600,{"date":2006,"open":2007,"high":1764,"low":2008,"close":2009,"change":2010,"percent_change":131,"volume":2011,"transactions":9,"vwap":2009},"2025-12-03",684,683.059998,687.26001,2.43,6578700,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":1224,"volume":2019,"transactions":9,"vwap":2017},"2025-12-02",685.29999,687.22998,682.72998,684.83002,1.17,9107200,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":1685,"volume":2027,"transactions":9,"vwap":2025},"2025-12-01",682.20001,686.40002,682.13,683.65997,-3.22,8243600,{"date":2029,"open":2030,"high":2031,"low":1666,"close":2032,"change":2033,"percent_change":1122,"volume":2034,"transactions":9,"vwap":2032},"2025-11-28",684.21997,687.13,686.88,3.82,3784100,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2008,"change":2040,"percent_change":628,"volume":2041,"transactions":9,"vwap":2008},"2025-11-26",680.96002,685.080017,680.10999,4.68,3883300,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-11-25",671.95001,679.54999,667.78998,678.38,6.32,0.94,5414400,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-24",665.94,673.35999,664.87,672.059998,9.78,1.48,4876100,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-11-21",658.20001,667.79999,654.039978,662.28003,6.51,0.99,6113500,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-11-20",676.26001,678.90002,655.099976,655.77002,-10.18,-1.53,8500900,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":126,"volume":2085,"transactions":9,"vwap":2083},"2025-11-19",664.01001,670.63,662,665.95001,2.5,6254300,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":484,"volume":2093,"transactions":9,"vwap":2091},"2025-11-18",665.34003,668.39001,659.090027,663.45001,-5.54,9412100,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-11-17",672.98999,677.01001,665.44,668.98999,-6.32,-0.94,6151300,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":703,"percent_change":875,"volume":2109,"transactions":9,"vwap":2108},"2025-11-14",668.70001,678.97998,666.53003,675.31,6930200,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-11-13",683.85999,684.19,673.84003,675.45001,-11.19,-1.63,9741000,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":1660,"percent_change":1545,"volume":2125,"transactions":9,"vwap":2124},"2025-11-12",688.15997,688.33002,684.29999,686.64001,8053600,{"date":2127,"open":2128,"high":1901,"low":2129,"close":2130,"change":2131,"percent_change":171,"volume":2132,"transactions":9,"vwap":2130},"2025-11-11",683.29999,682.090027,686.15997,1.34,12258800,{"date":2134,"open":1772,"high":2135,"low":2047,"close":2001,"change":2136,"percent_change":1279,"volume":2137,"transactions":9,"vwap":2001},"2025-11-10",685.54999,10.48,8998000,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":1148,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-11-07",671.20001,674.58002,664.46002,674.34003,0.12,10021600,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":1935,"volume":2153,"transactions":9,"vwap":2151},"2025-11-06",679.78998,680.71002,672.01001,673.52002,-7.3899,7916200,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-11-05",678.28998,684.21002,677.48999,680.90997,2.1,0.31,8342700,{"date":2164,"open":2165,"high":2166,"low":2167,"close":1675,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1675},"2025-11-04",679.41998,683.27002,677.88,-7.88,-1.15,8949900,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":840,"volume":2178,"transactions":9,"vwap":2176},"2025-11-03",689.030029,689.15997,683.28003,686.69,1.46,5675400,{"date":2180,"open":2181,"high":2182,"low":1954,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-10-31",688.40002,688.44,685.22998,2,0.29,8120200,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":72,"volume":2194,"transactions":9,"vwap":2192},"2025-10-30",687.25,689.32001,683.20001,683.22998,-7.48,6398200,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":1724,"volume":2202,"transactions":9,"vwap":2200},"2025-10-29",692.090027,693.070007,686.21997,690.71002,0.37,6523100,{"date":2204,"open":2205,"high":1819,"low":2206,"close":2207,"change":2208,"percent_change":101,"volume":2209,"transactions":9,"vwap":2207},"2025-10-28",690.42999,688.20001,690.34003,1.74,5521400,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":59,"volume":2217,"transactions":9,"vwap":2215},"2025-10-27",686.090027,688.90997,685.45001,688.59998,8.08,8293100,{"date":2219,"open":2220,"high":2221,"low":2222,"close":1301,"change":2223,"percent_change":1148,"volume":2224,"transactions":9,"vwap":1301},"2025-10-24",679.75,681.79999,678.96002,5.5501,7901100,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-10-23",671.39001,676,671.080017,674.96997,3.81,0.57,5702400,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":517,"volume":2241,"transactions":9,"vwap":2239},"2025-10-22",675.27002,675.28003,666.59998,671.15997,-3.27,4929900,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":587,"percent_change":875,"volume":2248,"transactions":9,"vwap":2247},"2025-10-21",674.73999,676.27002,673.27002,674.42999,10108000,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":1080,"volume":2256,"transactions":9,"vwap":2254},"2025-10-20",670.58002,675.5,670.53998,674.59003,6.9,7433200,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":1122,"volume":2264,"transactions":9,"vwap":2262},"2025-10-17",662.71002,668.94,661.40002,667.69,3.71,6734100,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":1088,"volume":2272,"transactions":9,"vwap":2270},"2025-10-16",670.080017,671.90002,660.40002,663.97998,-4.3001,5132300,{"date":2274,"open":2267,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-10-15",673.46997,662.16998,668.28003,2.8001,0.42,6901900,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":1487,"volume":2288,"transactions":9,"vwap":2286},"2025-10-14",660.40997,669.059998,656.35999,665.47998,-0.75,6413000,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":170,"volume":2296,"transactions":9,"vwap":2294},"2025-10-13",663.84003,667.84998,662.98999,666.22998,10.03,6685000,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-10-10",675.42999,677.20001,656.030029,656.20001,-18.32,-2.72,7643600,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":462,"volume":2313,"transactions":9,"vwap":2311},"2025-10-09",676.79999,677.19,672.5,674.52002,-1.9,2501800,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1038,"percent_change":1322,"volume":2320,"transactions":9,"vwap":2319},"2025-10-08",673.54999,676.48999,672.70001,676.41998,5192000,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-10-07",675.82001,676.25,670.91998,672.41998,-2.47,-0.37,4028200,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2201,"volume":2337,"transactions":9,"vwap":2335},"2025-10-06",674.84998,675.77002,672.71002,674.89001,2.47,4122400,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2326,"change":226,"percent_change":91,"volume":2343,"transactions":9,"vwap":2326},"2025-10-03",673.23999,675.92999,671.45001,5608400,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2310,"change":116,"percent_change":681,"volume":2349,"transactions":9,"vwap":2310},"2025-10-02",673.71997,673.81,670.02002,5694900,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":766,"percent_change":126,"volume":2356,"transactions":9,"vwap":2355},"2025-10-01",666.37,672.62,666.27002,671.84003,8195800,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":766,"percent_change":126,"volume":2363,"transactions":9,"vwap":2362},"2025-09-30",666.12,669.85999,664.84998,669.29999,4899400,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":1748,"volume":2371,"transactions":9,"vwap":2369},"2025-09-29",667.57001,668.42999,665.070007,666.76001,1.87,5026800,{"date":2373,"open":2259,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":1122,"volume":2378,"transactions":9,"vwap":2376},"2025-09-26",665.54999,661.090027,664.89001,3.67,4338500,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-09-25",661.14001,662.58002,657.57001,661.21997,-3.04,-0.46,5037900,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":1882,"volume":2395,"transactions":9,"vwap":2393},"2025-09-24",667.71002,667.82001,662.87,664.26001,-2.24,17964900,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-09-23",669.95001,670.54999,665.17999,666.5,-3.58,-0.53,7513400,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2267,"change":2410,"percent_change":1660,"volume":2411,"transactions":9,"vwap":2267},"2025-09-22",665.39001,670.52002,665.38,3.21,8709700,{"date":2413,"open":2286,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":1660,"volume":2418,"transactions":9,"vwap":2416},"2025-09-19",667.71997,663.56,666.87,3.17,6414900,{"date":2420,"open":2421,"high":2354,"low":1402,"close":2422,"change":2423,"percent_change":996,"volume":2424,"transactions":9,"vwap":2422},"2025-09-18",663.26001,663.70001,3.13,11498000,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":301,"percent_change":1487,"volume":2431,"transactions":9,"vwap":2430},"2025-09-17",661.35999,663.049988,655.62,660.57001,20473700,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":291,"volume":2439,"transactions":9,"vwap":2437},"2025-09-16",662.82001,663.12,660.56,661.29999,-2.87,10650600,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":1339,"volume":2447,"transactions":9,"vwap":2445},"2025-09-15",662.94,664.38,662.69,664.16998,3.45,7453400,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":421,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-09-12",660.90002,662.46002,660.23999,660.71997,-0.03,6244800,{"date":2457,"open":2458,"high":2459,"low":2460,"close":1354,"change":2461,"percent_change":1571,"volume":2462,"transactions":9,"vwap":1354},"2025-09-11",657.46002,661.64001,656.85999,5.46,8344100,{"date":2464,"open":2460,"high":2465,"low":2466,"close":2467,"change":2370,"percent_change":2185,"volume":2468,"transactions":9,"vwap":2467},"2025-09-10",657.82001,653.89001,655.48999,18437500,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":936,"percent_change":495,"volume":2475,"transactions":9,"vwap":2474},"2025-09-09",652.20001,654.10999,650.45001,653.62,13556600,{"date":2477,"open":2478,"high":2479,"low":2473,"close":2480,"change":639,"percent_change":101,"volume":2481,"transactions":9,"vwap":2480},"2025-09-08",651.84003,653.059998,652.12,5228300,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":806,"volume":2489,"transactions":9,"vwap":2487},"2025-09-05",654.70001,655.44,646.53998,650.46997,-1.74,3575400,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":1148,"volume":2497,"transactions":9,"vwap":2495},"2025-09-04",647.62,652.35999,646.70001,652.21002,5.33,5855400,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":387,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-09-03",645.82001,647.40002,643.64001,646.88,0.54,3886500,{"date":2507,"open":2508,"high":2502,"low":2509,"close":2510,"change":2511,"percent_change":204,"volume":2512,"transactions":9,"vwap":2510},"2025-09-02",640.64001,638.049988,643.41998,-4.9,5796400,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":1519,"percent_change":225,"volume":2519,"transactions":9,"vwap":2518},"2025-08-29",650.69,651.059998,646.34998,648.32001,3709100,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-08-28",650.44,652.69,648.57001,652.14001,2.34,0.36,3385000,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":979,"volume":2536,"transactions":9,"vwap":2534},"2025-08-27",647.76001,650.58002,647.65002,649.79999,1.54,3679700,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":788,"volume":2544,"transactions":9,"vwap":2542},"2025-08-26",645.34003,648.69,644.75,648.26001,2.62,3301600,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":1554,"volume":2552,"transactions":9,"vwap":2550},"2025-08-25",647.22998,648.46002,645.54999,645.64001,-2.86,3811700,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":170,"volume":2560,"transactions":9,"vwap":2558},"2025-08-22",640.92999,649.67999,640.40997,648.5,9.8,4024500,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":1241,"volume":2568,"transactions":9,"vwap":2566},"2025-08-21",639.40997,641.090027,636.96997,638.70001,-2.53,2680000,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":806,"volume":2576,"transactions":9,"vwap":2574},"2025-08-20",642.53998,642.75,636.039978,641.22998,-1.72,3875800,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2403,"volume":2584,"transactions":9,"vwap":2582},"2025-08-19",646.28998,647.27002,641.65997,642.95001,-3.42,2958400,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":1709,"percent_change":247,"volume":2591,"transactions":9,"vwap":2590},"2025-08-18",646,647.16998,645.33002,646.37,4463300,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":1431,"percent_change":421,"volume":2598,"transactions":9,"vwap":2597},"2025-08-15",649.20001,649.27002,645.71997,646.66998,3112800,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":1047,"percent_change":442,"volume":2605,"transactions":9,"vwap":2604},"2025-08-14",645.98999,648.78998,645.51001,648.13,3210400,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":2201,"volume":2613,"transactions":9,"vwap":2611},"2025-08-13",648.02002,649.31,645.84003,648.10999,2.37,3643600,{"date":2615,"open":2616,"high":2601,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-08-12",641.37,639.90997,645.73999,6.76,1.06,4491300,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":1264,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-08-11",640.59998,642.049988,637.75,638.97998,-0.2,3625800,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":1927,"volume":2637,"transactions":9,"vwap":2635},"2025-08-08",637.21002,640.76001,636.84998,640.25,4.81,2897600,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":1313,"volume":2645,"transactions":9,"vwap":2643},"2025-08-07",639.34998,640.080017,632.17999,635.44,-0.35,5354200,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":138,"volume":2653,"transactions":9,"vwap":2651},"2025-08-06",632.099976,636.51001,631.19,635.78998,4.67,3085800,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":517,"volume":2661,"transactions":9,"vwap":2659},"2025-08-05",634.89001,635.65997,630.13,631.12,-3.05,3641700,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-08-04",628.72998,634.27002,628.59003,634.16998,9.52,1.52,4654400,{"date":2672,"open":2673,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":1716,"volume":2677,"transactions":9,"vwap":2675},"2025-08-01",629.35999,622.31,624.65002,-10.25,6864300,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":366,"volume":2685,"transactions":9,"vwap":2683},"2025-07-31",642.57001,642.94,633.79999,634.90002,-2.61,7730500,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":703,"volume":2693,"transactions":9,"vwap":2691},"2025-07-30",639.099976,640.73999,634.59003,637.51001,-0.89,4588300,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":1605,"volume":2701,"transactions":9,"vwap":2699},"2025-07-29",641.42999,641.73999,637.41998,638.40002,-1.52,4958000,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":703,"percent_change":875,"volume":2708,"transactions":9,"vwap":2707},"2025-07-28",640.53003,641.099976,638.64001,639.91998,9580900,{"date":2710,"open":2711,"high":2508,"low":2712,"close":2713,"change":2714,"percent_change":473,"volume":2715,"transactions":9,"vwap":2713},"2025-07-25",638.15002,637.96002,640.059998,2.48,3306200,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":101,"percent_change":1749,"volume":2722,"transactions":9,"vwap":2721},"2025-07-24",637.65002,639.19,637.049988,637.58002,3952800,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2726,"change":1174,"percent_change":714,"volume":2728,"transactions":9,"vwap":2726},"2025-07-23",634.60999,637.33002,632.76001,5836500,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":567,"percent_change":442,"volume":2735,"transactions":9,"vwap":2734},"2025-07-22",632.12,632.78003,629.25,631.73999,4955600,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2620,"percent_change":1224,"volume":2742,"transactions":9,"vwap":2741},"2025-07-21",631.79999,634.59998,631.35999,631.72998,3558100,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":970,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},"2025-07-18",632.32001,632.39001,629.46997,630.66998,-0.04,3970600,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":1322,"volume":2489,"transactions":9,"vwap":2756},"2025-07-17",627.44,631.41998,627.25,630.92999,3.68,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2755,"change":2763,"percent_change":2527,"volume":2764,"transactions":9,"vwap":2755},"2025-07-16",626.76001,627.71997,621.049988,2.26,4667300,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2769,"change":2770,"percent_change":1554,"volume":2771,"transactions":9,"vwap":2769},"2025-07-15",630.52002,630.85999,624.98999,-2.75,3813800,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":840,"volume":2779,"transactions":9,"vwap":2777},"2025-07-14",626.16998,628.14001,624.75,627.73999,1.3,2590500,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2785},"2025-07-11",625.76001,627.82001,624.52002,626.44,-2.41,-0.38,2739200,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2185,"volume":2796,"transactions":9,"vwap":2794},"2025-07-10",627.17999,629.87,626.01001,628.84998,1.82,2556800,{"date":2798,"open":2799,"high":2761,"low":2800,"close":2801,"change":2802,"percent_change":1322,"volume":2803,"transactions":9,"vwap":2801},"2025-07-09",625.75,623.89001,627.030029,3.7,3019800,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":226,"volume":2811,"transactions":9,"vwap":2809},"2025-07-08",624.32001,625.070007,622.52002,623.33002,-0.5,4685600,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":926,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2817},"2025-07-07",626.34003,627,620.84998,623.83002,-0.69,7472300,{"date":2821,"open":2822,"high":2733,"low":2822,"close":2823,"change":2824,"percent_change":1927,"volume":2825,"transactions":9,"vwap":2823},"2025-07-03",625.40002,628.16998,4.75,4229400,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":1349,"volume":2833,"transactions":9,"vwap":2831},"2025-07-02",620.20001,623.70001,619.58002,623.41998,2.75,4920900,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":421,"percent_change":2749,"volume":2840,"transactions":9,"vwap":2839},"2025-07-01",619.29999,621.67999,618.47998,620.66998,6039400,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":1122,"volume":2848,"transactions":9,"vwap":2846},"2025-06-30",620.31,622.12,617.98999,620.90002,3.44,6552400,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":1349,"volume":2856,"transactions":9,"vwap":2854},"2025-06-27",615.81,619.31,613.78998,617.46002,2.7,7933800,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":1288,"volume":2864,"transactions":9,"vwap":2862},"2025-06-26",611.90002,615.22998,611.28003,614.76001,4.8,4955900,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":388,"percent_change":1545,"volume":2871,"transactions":9,"vwap":2870},"2025-06-25",610.78998,611.34998,608.45001,609.96002,13558900,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2877},"2025-06-24",607.19,610.71002,606.31,609.51001,6.58,1.09,7360000,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2886},"2025-06-23",597.87,603.39001,594.71002,602.92999,6.27,1.05,6750400,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":1157,"volume":2897,"transactions":9,"vwap":2895},"2025-06-20",601.22998,602.31,595.70001,596.65997,-1.96,7447400,{"date":2899,"open":2900,"high":2893,"low":2901,"close":2902,"change":703,"percent_change":875,"volume":2903,"transactions":9,"vwap":2902},"2025-06-18",599.5,597.71997,598.62,4192000,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":2910,"percent_change":484,"volume":2911,"transactions":9,"vwap":2909},"2025-06-17",601.28998,602.83002,597.84998,598.76001,-5,11753100,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":116,"volume":2919,"transactions":9,"vwap":2917},"2025-06-16",601.46997,605.56,601.38,603.76001,3.97,10221900,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2926,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2925},"2025-06-13",601.46002,604.77002,598.39001,599.78998,-6.72,-1.11,7231400,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":2527,"volume":2936,"transactions":9,"vwap":2934},"2025-06-12",602.96997,606.65997,602.46997,606.51001,2.2,6968300,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":2575,"percent_change":462,"volume":2943,"transactions":9,"vwap":2942},"2025-06-11",607.14001,608,602.22998,604.31,20207000,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":387,"percent_change":2232,"volume":2950,"transactions":9,"vwap":2949},"2025-06-10",603.12,606.41998,601.98999,606.030029,6921000,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":2232,"percent_change":2003,"volume":2957,"transactions":9,"vwap":2956},"2025-06-09",602.63,604.15997,601.40997,602.57001,3883600,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":81,"volume":2965,"transactions":9,"vwap":2963},"2025-06-06",601.53003,603.72998,599.79999,602,6.02,3624600,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":1685,"volume":2973,"transactions":9,"vwap":2971},"2025-06-05",600.53003,601.88,593.92999,595.97998,-2.79,5139600,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":587,"percent_change":2454,"volume":2980,"transactions":9,"vwap":2979},"2025-06-04",599.85999,600.83002,598.40002,598.77002,3686300,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":2987,"percent_change":1122,"volume":2988,"transactions":9,"vwap":2986},"2025-06-03",595.21002,599.96997,594.77002,598.92999,3.34,3773800,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":2847,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2994},"2025-06-02",590.54999,595.64001,587.88,595.59003,0.58,3679000,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":1943,"percent_change":1487,"volume":3003,"transactions":9,"vwap":3002},"2025-05-30",591.73999,593.97998,586.049988,592.15002,5930100,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":2526,"percent_change":106,"volume":3010,"transactions":9,"vwap":3009},"2025-05-29",595.90002,596.049988,588.88,592.78003,3830400,{"date":3012,"open":3013,"high":2992,"low":3014,"close":3015,"change":3016,"percent_change":225,"volume":3017,"transactions":9,"vwap":3015},"2025-05-28",594.44,589.83002,590.44,-3.5,5337400,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":257,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3023},"2025-05-27",588.89001,594.15002,587.17999,593.94,2.05,4533600,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":3032,"percent_change":1088,"volume":3033,"transactions":9,"vwap":3031},"2025-05-23",578.71002,584.56,578.31,582,-3.76,6303600,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":2003,"percent_change":1047,"volume":3040,"transactions":9,"vwap":3039},"2025-05-22",585.45001,589.41998,584.17999,585.76001,6368600,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":3047,"percent_change":3048,"volume":3049,"transactions":9,"vwap":3046},"2025-05-21",591.23999,595.41998,584.59998,585.66998,-9.9,-1.66,7124200,{"date":3051,"open":2971,"high":3052,"low":3053,"close":3054,"change":3055,"percent_change":2328,"volume":3056,"transactions":9,"vwap":3054},"2025-05-20",596.88,592.44,595.57001,-2.22,21340900,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":23,"percent_change":3063,"volume":3064,"transactions":9,"vwap":3062},"2025-05-19",590.97998,598.40997,590.90997,597.78998,0.13,4753500,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":3071,"percent_change":1056,"volume":3072,"transactions":9,"vwap":3070},"2025-05-16",594.10999,597.34998,592.14001,597.039978,3.86,3596500,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":1348,"percent_change":52,"volume":3079,"transactions":9,"vwap":3078},"2025-05-15",588.35999,593.79999,587.94,593.17999,3084100,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3085,"change":767,"percent_change":86,"volume":3086,"transactions":9,"vwap":3085},"2025-05-14",590.66998,591.77002,588.37,590.28003,6298100,{"date":3088,"open":3089,"high":3090,"low":3091,"close":3092,"change":3093,"percent_change":1528,"volume":3094,"transactions":9,"vwap":3092},"2025-05-13",586.25,591.88,585.69,589.94,4.23,7068500,{"date":3096,"open":3097,"high":3098,"low":3099,"close":3100,"change":3101,"percent_change":3102,"volume":3103,"transactions":9,"vwap":3100},"2025-05-12",584.27002,585.78003,579.79999,585.71002,18.82,3.32,5095700,{"date":3105,"open":3106,"high":3107,"low":3108,"close":3109,"change":1554,"percent_change":226,"volume":3110,"transactions":9,"vwap":3109},"2025-05-09",569.19,570.12,565.47998,566.89001,2782000,{"date":3112,"open":3113,"high":3114,"low":3115,"close":3116,"change":3117,"percent_change":849,"volume":3118,"transactions":9,"vwap":3116},"2025-05-08",567.90997,573.030029,564.44,567.33002,3.56,5915500,{"date":3120,"open":3121,"high":3122,"low":3123,"close":3124,"change":3125,"percent_change":106,"volume":3126,"transactions":9,"vwap":3124},"2025-05-07",562.81,566.46002,558.69,563.77002,2.23,4836900,{"date":3128,"open":3129,"high":3130,"low":3131,"close":3132,"change":3133,"percent_change":3134,"volume":3135,"transactions":9,"vwap":3132},"2025-05-06",560.59998,566,559.39001,561.53998,-4.63,-0.82,4470500,{"date":3137,"open":3138,"high":3139,"low":3140,"close":3141,"change":3142,"percent_change":1470,"volume":3143,"transactions":9,"vwap":3141},"2025-05-05",565.28998,569.34003,564.40997,566.16998,-3.17,3189900,{"date":3145,"open":3146,"high":3147,"low":3148,"close":3139,"change":3149,"percent_change":617,"volume":3150,"transactions":9,"vwap":3139},"2025-05-02",567.37,571.059998,565.26001,8.23,3569400,{"date":3152,"open":3153,"high":3154,"low":3155,"close":3156,"change":3157,"percent_change":1122,"volume":3158,"transactions":9,"vwap":3156},"2025-05-01",563.02002,566.71997,560.53003,561.10999,3.15,5403000,{"date":3160,"open":3161,"high":3162,"low":3163,"close":3164,"change":81,"percent_change":1859,"volume":3165,"transactions":9,"vwap":3164},"2025-04-30",550.13,559.070007,544.099976,557.96002,8939200,{"date":3167,"open":3168,"high":3169,"low":3170,"close":3171,"change":3172,"percent_change":1972,"volume":3173,"transactions":9,"vwap":3171},"2025-04-29",551.53003,558.02002,551.17999,556.95001,3.52,2676600,{"date":3175,"open":3176,"high":3177,"low":3178,"close":3179,"change":979,"percent_change":1749,"volume":3180,"transactions":9,"vwap":3179},"2025-04-28",554.01001,556.070007,547.60999,553.42999,5443400,{"date":3182,"open":3183,"high":3184,"low":3185,"close":3186,"change":2918,"percent_change":1528,"volume":3187,"transactions":9,"vwap":3186},"2025-04-25",549.21002,553.62,546.28003,553.19,3718000,{"date":3189,"open":3190,"high":3191,"low":3192,"close":3193,"change":3194,"percent_change":3195,"volume":3196,"transactions":9,"vwap":3193},"2025-04-24",539.17999,549.89001,537.96997,549.21997,11.37,2.11,6140000,{"date":3198,"open":3199,"high":3200,"low":3201,"close":3202,"change":3203,"percent_change":3204,"volume":3205,"transactions":9,"vwap":3202},"2025-04-23",542.96002,547.84003,536.37,537.84998,8.47,1.6,6854700,{"date":160,"open":3207,"high":3208,"low":156,"close":3209,"change":3210,"percent_change":3211,"volume":3212,"transactions":9,"vwap":3209},522.53998,531.76001,529.38,6.84,1.31,6635100]