[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MCD":3,"homepage-market-summary":36,"stock-historical-MCD":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"MCD","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"McDonald's Corporation","NYSE",null,"RETAIL-EATING PLACES","McDonald's is the world's largest restaurant brand, with nearly $139 billion in systemwide sales across more than 45,000 restaurants and over 100 markets. The quick-service chain built its early reputation on speed, consistency, and affordable hamburgers, and today its global menu spans burgers, chicken, breakfast, and beverages that have helped popularize American fast-food cuisine globally. The firm derives the bulk of its revenue from franchise royalties and rent (about 62%), with the remainder stemming from company-operated restaurants across three segments: the United States (39% of systemwide sales), internationally operated markets (35%), and internationally developmental\u002Flicensed segments (26%).","150,000","Chicago, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},3.3437,7.72,"Quarterly","2026-12-01",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},230.88,231.85,233.98,230.601,232.45,-1.57,-0.68,4609773.034461,117599,231.729,341.75,229.2,3915137.516442227,1.5,14312,{"status":37,"indices":38,"watchlist":81,"sectors":103,"benchmarks":158},"success",[39,46,53,60,66,73],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":14,"sparkline":52,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":14,"sparkline":59,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":44,"is_up":14,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":79,"sparkline":80,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":79,"sparkline":95,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[104,109,114,119,124,129,134,139,144,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":79},"Healthcare","XLV",1.03,168.81,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":145,"etf":146,"change":71,"price":147,"is_up":14},"Real Estate","XLRE",40.57,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":154,"etf":155,"change":156,"price":157,"is_up":14},"Comm Services","XLC",-0.35,111.26,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":175,"name":176,"price":177,"change":71,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":187},365,1,1000,{"period_high":31,"period_low":32,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":21,"start_date":186,"end_date":5},3747818,1367953616.626999,-27.11,"2025-04-25",[188,189,198,208,219,230,240,250,261,271,280,291,301,312,322,333,344,354,364,373,384,395,405,416,427,438,449,459,469,480,491,502,513,524,535,546,557,568,579,589,600,610,621,632,643,654,665,675,685,696,706,717,728,738,748,759,770,780,789,798,807,816,824,832,841,850,859,867,875,884,892,900,909,918,925,933,942,951,960,968,976,985,994,1003,1012,1021,1029,1037,1045,1053,1061,1069,1078,1086,1094,1103,1112,1120,1126,1134,1142,1149,1157,1165,1173,1181,1189,1197,1205,1213,1222,1231,1239,1247,1256,1264,1272,1280,1289,1298,1307,1316,1322,1329,1336,1344,1353,1362,1370,1379,1387,1395,1403,1409,1418,1426,1435,1443,1450,1457,1466,1475,1483,1491,1500,1507,1516,1525,1534,1542,1550,1556,1563,1570,1577,1585,1594,1602,1611,1620,1628,1636,1642,1651,1658,1667,1676,1683,1692,1698,1706,1714,1723,1730,1736,1743,1751,1759,1768,1775,1784,1793,1801,1807,1815,1823,1830,1837,1845,1852,1859,1868,1874,1882,1890,1896,1903,1910,1919,1925,1933,1941,1949,1957,1965,1973,1980,1986,1993,2002,2009,2014,2023,2031,2038,2044,2050,2056,2063,2072,2077,2086,2091,2098,2105,2112,2118,2125,2133,2140,2149,2156,2163,2170,2178,2185,2192,2200,2206,2212,2220,2226,2231,2236,2245,2250,2257,2266,2274,2282,2289,2298,2306,2314,2322,2329,2336,2343,2351,2357,2363,2369,2377,2382,2390,2399,2404,2413,2421,2426,2433,2441,2448,2454,2462,2470,2476,2483,2490,2495,2501,2507,2513,2520,2528,2535,2541,2548,2552,2560,2567,2574,2579,2585,2591,2599,2606,2613,2620,2626,2633,2639,2645,2654,2663,2669,2676,2683,2692,2699,2705,2713,2720,2726,2735,2742,2749,2756,2762,2768,2775,2782,2791,2798,2806,2814,2821,2829,2836,2845,2851,2859,2867,2875,2882,2888,2895,2900,2905,2911,2918,2924,2930,2937,2943,2950,2956,2964,2971,2978,2986,2994,2999,3007,3014,3019,3026,3031,3037,3042,3050,3057,3064,3068,3075],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":190,"open":191,"high":192,"low":193,"close":25,"change":194,"percent_change":168,"volume":195,"transactions":196,"vwap":197},"2026-10-06",233.345,234.3,231.7,-0.59,5643827.357193,131382,232.8216,{"date":199,"open":200,"high":201,"low":32,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",231.9,233.08,233.04,1.15,0.5,5603494.150223,134934,231.8265,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",232.7,233,230.825,231.89,0.06,0.03,6428555.301172,132038,231.9809,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",231.54,232.84,229.61,231.83,0.89,0.39,5937075.406648,153559,231.4174,{"date":231,"open":232,"high":233,"low":21,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",234.23,234.97,230.94,-3.04,-1.3,5575863.957393,139471,232.0871,{"date":241,"open":242,"high":243,"low":244,"close":23,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",232.2,236.01,232.06,0.38,0.16,5245146.658724,120935,234.3902,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",235.735,237.48,233.23,233.6,-2.9,-1.23,5365034.693678,155513,234.5557,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":44,"volume":268,"transactions":269,"vwap":270},"2026-09-25",236.78,238,235.29,236.5,-0.52,6539841.364363,147953,236.7973,{"date":272,"open":273,"high":274,"low":275,"close":275,"change":236,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",239.7,242.56,237.02,-0.55,7387514.399427,182781,239.6248,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",250.29,250.32,234.03,238.32,-12.03,-4.81,16605659.331416,399698,238.347,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":180,"volume":298,"transactions":299,"vwap":300},"2026-09-22",250.68,252.06,249.37,250.35,2.47,5016757.754093,115379,250.7389,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",249.41,250.38,246.5209,247.88,-0.36,-0.15,6334647.361466,131751,248.0885,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":163,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",248.27,250.4499,247.65,248.24,-0.1,9577429.691635,113641,248.6244,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",250.3,250.5995,248.1,248.48,-0.08,-0.03,4948760.965661,115016,249.1492,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",252.26,253.16,247.83,248.56,-4.22,-1.67,7134111.745746,172015,249.8254,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-15",257.78,252.7,252.78,-4.71,-1.83,4758329.042329,113323,254.1795,{"date":355,"open":356,"high":357,"low":356,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",254.28,258.45,257.49,4.96,1.96,4094467.74602,111823,257.3793,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":267,"percent_change":51,"volume":370,"transactions":371,"vwap":372},"2026-09-11",253.98,254.73,252.15,252.53,4121218.725807,103696,252.8676,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-10",255.04,255.56,252.54,253.05,-0.43,-0.17,4351900.643239,101668,253.3325,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-09",255.5,256.5,253.3458,253.48,-2.33,-0.91,4439046.556297,117381,254.3626,{"date":396,"open":397,"high":398,"low":356,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-08",254.39,256.805,255.81,0.12,0.05,4206173.888945,112772,255.7833,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-04",258.01,258.5,255.49,255.69,-3.94,-1.52,4225531.146779,132928,256.4958,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-03",261.57,262.09,256.121,259.63,-1.32,-0.51,4581565.299299,138638,258.8003,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-02",261.96,262.7752,260.18,260.95,-0.16,-0.06,5087668.29846,101277,261.0355,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-01",262.75,264.5,260.74,261.11,-2.43,-0.92,3704459.948016,103180,261.641,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":276,"volume":456,"transactions":457,"vwap":458},"2026-08-31",265,266.07,263.385,263.54,-1.46,5245326.342995,107321,264.5573,{"date":460,"open":461,"high":462,"low":463,"close":451,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",261.33,265.1,260.32,4.94,1.9,3891302.880578,104943,263.9614,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-27",265.49,265.73,259.85,260.06,-6.87,-2.57,5980415.981255,176037,261.9939,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-26",268.5,269.0572,266.11,266.93,-1.17,-0.44,4188883.576468,102709,267.1088,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-25",272.46,272.6,267.98,268.1,-4.44,-1.63,3196777.185594,98838,269.3983,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-24",272.15,273.42,270.5912,272.54,1.59,0.59,4118235.544499,97973,272.3204,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-21",269.3,271.25,268.11,270.95,1.82,0.68,3779916.344262,83693,270.3575,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-20",267.57,271.88,266.91,269.13,1.68,0.63,3522089.772103,93718,269.6155,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-19",266.35,271.87,266.0898,267.45,0.46,0.17,5219787.878581,113846,268.3673,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-18",267.47,270.21,266.84,266.99,1.46,0.55,3080544.85042,90788,268.1235,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-17",270.22,270.82,265.14,265.53,-7.3,-2.68,4887488.416913,122929,266.4683,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-14",272.33,275.34,271.27,272.83,0.58,0.21,2725207.234646,79374,273.4077,{"date":580,"open":581,"high":582,"low":504,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-13",277.38,278.37,272.25,-3.45,-1.25,4009100.384595,104368,273.4592,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-12",271.93,276.2,268.76,275.7,1.55,0.57,4284589.062553,109337,274.0903,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":246,"volume":607,"transactions":608,"vwap":609},"2026-08-11",273.23,274.21,271.32,274.15,0.43,3024321.731626,83947,273.0386,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-10",274.14,275.75,270.36,273.72,-0.76,-0.28,4415537.893738,92813,273.0816,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-07",274.51,276.87,273.285,274.48,-1.78,-0.64,4328345.07171,108438,274.5813,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-06",276,276.83,271.76,276.26,2.26,0.82,3945846.195327,103260,275.1025,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-05",271.64,275.3,269.01,274,5.66,2.11,4460484.685156,115548,273.1599,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-08-04",270.33,271.53,264.305,268.34,3.11,1.17,7123608.736376,167002,267.9999,{"date":666,"open":667,"high":668,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-08-03",275.71,276.33,265.23,-5.41,-2,7092429.556124,167275,268.6194,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":639,"volume":682,"transactions":683,"vwap":684},"2026-07-31",267.12,271.07,265.52,270.64,2.2,4407361.886031,96808,269.7699,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-30",270.49,271.8,266.31,268.44,-3.08,-1.13,3816120.294652,107631,268.2885,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":276,"volume":703,"transactions":704,"vwap":705},"2026-07-29",272.63,273.03,270.2501,271.52,-1.5,3407736.064604,101565,271.7594,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-28",276.21,278.7,271.63,273.02,2.35,0.87,5082678.842547,122288,274.5003,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-27",267.5,271.165,266.8,270.67,5.91,2.23,4569157.532665,111222,269.8849,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":360,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-24",263.79,266.46,262.9,264.76,0.75,3467015.868975,88870,265.0217,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":101,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-23",261.58,264.02,260.96,262.8,-0.29,4854904.797794,100450,262.538,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-22",265.7,265.97,261.85,263.57,-0.34,-0.13,4524368.225651,111356,263.5853,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-21",266.52,266.8677,263.65,263.91,-3.73,-1.39,3539482.259916,102648,264.6246,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":329,"volume":777,"transactions":778,"vwap":779},"2026-07-20",269.75,270,266.26,267.64,-0.07,3693397.060155,92793,267.7841,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-17",275,276.35999,267.19,267.70999,-5.75,-2.1,3776900,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-16",266.75,273.59,265.98999,273.45999,8.51,3.21,4812000,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-15",268,270.28,264.089996,264.95001,-3.99,-1.48,6050900,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-14",272,273.81,268.32001,268.94,-3.67,-1.35,3834500,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-13",276.019989,271.32999,272.60999,-1.99,-0.72,4169600,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":27,"volume":831,"transactions":9,"vwap":829},"2026-07-10",278.20999,278.39999,272.5,274.60001,-1.89,2980800,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-09",276.059998,277.57999,272.92001,276.48999,-1.76,-0.63,3605400,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-08",281.26999,281.62,276.23999,278.25,-3.96,-1.4,4735900,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-07",283.79999,287.10001,281.38,282.20999,2.71,0.97,3688500,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":692,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-07-06",280.059998,281.019989,273.57999,279.5,-0.4,6744000,{"date":868,"open":869,"high":870,"low":871,"close":870,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":870},"2026-07-02",271.79999,280.63,269.85999,11.2,4.16,6871800,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-07-01",270.25,272.45001,268.89999,269.42999,-0.88,-0.33,3902100,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":661,"volume":891,"transactions":9,"vwap":889},"2026-06-30",268.20001,271.19,267.39001,270.31,3.13,4752600,{"date":893,"open":894,"high":828,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-29",270.19,265.60001,267.17999,-2.58,-0.96,4522000,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-26",264.76999,270.79001,264.54999,269.76001,5.22,1.97,7422800,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-25",272.69,273.34,264.53,264.54001,-9.34,-3.41,6192700,{"date":919,"open":920,"high":834,"low":921,"close":922,"change":923,"percent_change":639,"volume":924,"transactions":9,"vwap":922},"2026-06-24",272.17001,271.22,273.88,2.22,4698700,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":574,"volume":932,"transactions":9,"vwap":930},"2026-06-23",273.89001,274.25,270.51001,271.66,1.56,3783500,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-22",277,277.54999,270.079987,270.10001,-8.51,-3.05,4891100,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-18",284.38,284.76001,277.92999,278.60999,-5.21,-1.84,8106400,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-17",285.5,287.29001,282.97,283.82001,-4.11,-1.43,3591000,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":531,"volume":967,"transactions":9,"vwap":965},"2026-06-16",288,289.29001,285.089996,287.92999,1.81,3874300,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":541,"volume":975,"transactions":9,"vwap":973},"2026-06-15",284.23001,288.23999,283.60001,286.12,1.31,4388500,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-12",286,287.66,284.029999,284.81,0.04,0.01,4028800,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-11",282.84,286.25,281.040009,284.76999,2.25,0.8,4565400,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-10",284.32001,286.45001,282.29999,282.51999,0.27,0.1,4152700,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-09",277.60999,285.31,276.040009,282.25,4.47,1.61,5431700,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-08",278.10999,280.17999,277.14999,277.78,-2.06,-0.74,3842300,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-05",274.39999,280.76001,279.84,7.12,2.61,5428100,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":51,"volume":1036,"transactions":9,"vwap":1034},"2026-06-04",277.79999,278.5,271.85001,272.72,-0.57,3541600,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-06-03",275.76999,276.85001,273.29001,-3.07,-1.11,5011100,{"date":1046,"open":1047,"high":1048,"low":1049,"close":783,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":783},"2026-06-02",273.32999,278.01001,272.95001,0.25,0.09,4211600,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1043,"volume":1060,"transactions":9,"vwap":1058},"2026-06-01",278.12,278.89001,273.39999,276.10999,-3.09,4594600,{"date":1062,"open":1017,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-29",281.42001,277.42001,279.20001,1.23,0.44,4901300,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-28",280.01001,280.22,277.51999,277.97,-2.95,-1.05,4115700,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":509,"volume":1085,"transactions":9,"vwap":1083},"2026-05-27",280.23999,283.54999,279.85001,280.92001,1.66,3808100,{"date":1087,"open":862,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-26",282.019989,278.70999,279.26001,-3.01,-1.07,4227400,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-22",283,283.73001,280.41,282.26999,-1.91,-0.67,3056200,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-21",281.049988,285.14999,279.95001,284.17999,3.91,1.4,5116300,{"date":1113,"open":1114,"high":862,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-20",280.29001,276.39999,280.26999,-0.53,-0.19,4056900,{"date":1121,"open":1122,"high":1123,"low":1114,"close":1124,"change":340,"percent_change":194,"volume":1125,"transactions":9,"vwap":1124},"2026-05-19",283.39999,285.32001,280.79999,4087500,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":681,"volume":1133,"transactions":9,"vwap":1131},"2026-05-18",275.82001,282.79999,275.14999,282.47,6.08,3969300,{"date":1135,"open":634,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-15",277.5,275.019989,276.39001,1.42,0.52,3866400,{"date":1143,"open":1031,"high":1031,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-14",274.29999,274.97,-0.73,-0.26,3428200,{"date":1150,"open":1151,"high":1136,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-13",274.5,273.23999,275.70001,0.86,0.31,3451000,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1051,"volume":1164,"transactions":9,"vwap":1162},"2026-05-12",278.20001,279.25,274.76999,274.84,0.24,4366600,{"date":1166,"open":1167,"high":1168,"low":1169,"close":829,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":829},"2026-05-11",275.82999,276.73999,271.98001,-1.15,-0.42,5849000,{"date":1174,"open":1175,"high":1176,"low":1177,"close":613,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":613},"2026-05-08",285,286.5,274.82999,-7.95,-2.8,6044100,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":865,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-05-07",287.82999,291.39999,282.14999,283.70001,-0.14,6613800,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1092,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-05-06",287.17001,288.5,282.39999,284.10001,-0.38,4807900,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":245,"volume":1204,"transactions":9,"vwap":1202},"2026-05-05",284.39999,286.56,283.019989,285.17001,1.07,4007100,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1194,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1194},"2026-05-04",286.32001,289.75,283.69,-2.54,-0.89,3750500,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-05-01",294.70001,295.57999,286.35999,286.64001,-6.95,-2.37,3761800,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-30",290.54999,294.51999,290.23001,293.59,3.51,1.21,4137700,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":87,"volume":1238,"transactions":9,"vwap":1236},"2026-04-29",291.29999,292.51001,289.29999,290.079987,-2.31,3493000,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":734,"volume":1246,"transactions":9,"vwap":1244},"2026-04-28",292.20001,294.64999,291.029999,292.39001,2.18,4087100,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-27",297.79001,298.53,290.19,290.20999,-9.15,-3.06,4985000,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1076,"volume":1263,"transactions":9,"vwap":1261},"2026-04-24",302.29001,302.59,299.22,299.35999,-3.17,3847800,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":639,"volume":1271,"transactions":9,"vwap":1269},"2026-04-23",302.5,304.89001,301.92001,302.53,2.46,3064300,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":194,"volume":1279,"transactions":9,"vwap":1277},"2026-04-22",302.049988,302.91,299.82999,300.070007,-1.77,2845600,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-21",305.54999,306.14999,300.97,301.84,-5.1,-1.66,2708100,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-20",312.14999,312.53,305.95001,306.94,-4.42,-1.42,2395200,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-17",307.31,312.54001,307.20001,311.35999,4.4,1.43,3225500,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-16",306.57999,308.26999,304.57001,306.95999,0.7,0.23,2334400,{"date":1317,"open":1318,"high":1294,"low":1319,"close":1320,"change":93,"percent_change":180,"volume":1321,"transactions":9,"vwap":1320},"2026-04-15",303.26999,303,306.26001,2976500,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":71,"percent_change":1171,"volume":1328,"transactions":9,"vwap":1327},"2026-04-14",303.019989,303.57999,301.53,303.22,3150100,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":486,"percent_change":1195,"volume":1335,"transactions":9,"vwap":1334},"2026-04-13",304.22,304.89999,302.10001,304.51001,2872100,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":585,"volume":1343,"transactions":9,"vwap":1341},"2026-04-10",307.29999,308.70001,304.17999,305.67999,-3.87,2708600,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-09",305.19,311.10001,303.98999,309.54999,2.54,0.83,2484700,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-04-08",307.16,308.25,303.10001,307.01001,2.16,0.71,4155100,{"date":1363,"open":1364,"high":1365,"low":1331,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-04-07",310.26999,310.29999,304.85001,-4.91,-1.59,2033700,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-04-06",306.059998,310.31,305.81,309.76001,2.62,0.85,1816000,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":308,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-04-02",306.82999,307.5,303.029999,307.14001,-0.05,2649100,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":692,"volume":1394,"transactions":9,"vwap":1392},"2026-04-01",310.17001,311,304,307.29001,-3.5,3887300,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":638,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-31",310.23001,311.67999,307.54001,310.79001,0.73,3021300,{"date":1404,"open":1339,"high":1400,"low":1405,"close":1406,"change":1407,"percent_change":1154,"volume":1408,"transactions":9,"vwap":1406},"2026-03-30",307.64001,308.53,2.63,3569600,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-27",309.75,309.97,305.32999,305.89999,-3.03,-0.98,3137200,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1211,"volume":1425,"transactions":9,"vwap":1423},"2026-03-26",310.75,312.70999,308.79999,308.92999,-2.77,3025700,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-25",310.059998,312.94,308.10999,311.70001,3.86,1.25,3714000,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":839,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-03-24",306.39001,311.19,304.78,307.84,-0.2,2954900,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1195,"percent_change":127,"volume":1449,"transactions":9,"vwap":1448},"2026-03-23",313.47,313.98999,308.049988,308.47,3003200,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1146,"percent_change":163,"volume":1456,"transactions":9,"vwap":1455},"2026-03-20",309.79999,311.37,307.62,308.85001,6436600,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-19",315.98999,316.73001,309.32999,309.57999,-6.15,-1.95,3362300,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-18",323.76999,324.5,315.23999,315.73001,-10.57,-3.24,3038400,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":156,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-03-17",327.34,330.48999,326.12,326.29999,-0.11,2437800,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":214,"volume":1490,"transactions":9,"vwap":1488},"2026-03-16",327.84,328.70999,326.51001,326.64999,0.19,2584300,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-13",324.98001,326.95999,324.48001,326.45999,2.55,0.79,2449800,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":236,"percent_change":865,"volume":1506,"transactions":9,"vwap":1505},"2026-03-12",323.25,327.32001,322.01001,323.91,2639600,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-11",327.029999,327.64999,322.42001,325.20999,-2.73,-0.83,2200500,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-10",328.34,329.64999,326.70999,327.94,-2.86,-0.86,2391400,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-09",325.79999,331.70001,324.57999,330.79999,2.74,0.84,3407500,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1489,"volume":1541,"transactions":9,"vwap":1539},"2026-03-06",326.29001,328.32999,321.32001,328.059998,0.61,3341200,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":71,"volume":1549,"transactions":9,"vwap":1547},"2026-03-05",329.79999,330.81,324.12,327.45001,-4.29,4321400,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1552,"change":379,"percent_change":755,"volume":1555,"transactions":9,"vwap":1552},"2026-03-04",331.73999,332.82999,329.60999,2455900,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1559,"change":1561,"percent_change":87,"volume":1562,"transactions":9,"vwap":1559},"2026-03-03",330.089996,332.17001,327.70001,-2.65,2901100,{"date":1564,"open":1565,"high":31,"low":1566,"close":1567,"change":1568,"percent_change":350,"volume":1569,"transactions":9,"vwap":1567},"2026-03-02",341.059998,334.41,334.82001,-6.24,4555400,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1565,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1565},"2026-02-27",335.57001,341.35001,6.53,1.95,4269100,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":541,"volume":1584,"transactions":9,"vwap":1582},"2026-02-26",334.87,336.94,333.10999,334.53,1.52,2425900,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-25",332,334.14999,330,333.01001,-0.04,-0.01,2812500,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":142,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-02-24",335.31,336,332.32999,333.049988,-0.45,2756900,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-23",330.42999,335.57999,330.25,334.56,5.33,1.62,3806200,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-20",328.029999,330.28,325.95999,329.23001,2.12,0.65,3862700,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":163,"volume":1627,"transactions":9,"vwap":1625},"2026-02-19",328.45999,333,326.95001,327.10999,-0.78,4032300,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1000,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-02-18",327.26999,328.79999,323.82999,327.89001,0.08,3661800,{"date":1637,"open":1589,"high":1638,"low":1639,"close":1640,"change":982,"percent_change":983,"volume":1641,"transactions":9,"vwap":1640},"2026-02-17",332.079987,325,327.62,3367200,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-13",332.5,335.67001,326.53,327.57999,-4.5,-1.36,3587900,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1638,"change":1656,"percent_change":1531,"volume":1657,"transactions":9,"vwap":1638},"2026-02-12",329.82999,333.38,320.14999,8.87,6499700,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-02-11",323.57999,325.20001,320.81,323.20999,-2.76,-0.85,4553200,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-02-10",325.42999,328,323.51001,325.97,0.37,0.11,3502900,{"date":1677,"open":1678,"high":1503,"low":1679,"close":1680,"change":1681,"percent_change":112,"volume":1682,"transactions":9,"vwap":1680},"2026-02-09",325.94,323.17999,325.60001,-1.56,2673900,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-02-06",322.89999,327.54001,321.23999,327.16,3.68,1.14,2831900,{"date":1693,"open":1694,"high":1539,"low":1695,"close":1696,"change":51,"percent_change":434,"volume":1697,"transactions":9,"vwap":1696},"2026-02-05",325.079987,322.95001,323.48001,3936800,{"date":1699,"open":1700,"high":1624,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-02-04",321.10999,319.70001,323.69,4.21,1.32,4805900,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-02-03",315.51001,322.89001,319.48001,0.95,0.3,4043400,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-02-02",319,319.51999,315.20999,318.53,3.53,1.12,3309800,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":423,"percent_change":433,"volume":1729,"transactions":9,"vwap":1728},"2026-01-30",315.66,316.049988,311.57001,315,2983200,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1708,"change":856,"percent_change":713,"volume":1735,"transactions":9,"vwap":1708},"2026-01-29",312.91,317.39999,312.26001,3211300,{"date":1737,"open":1728,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1171,"volume":1742,"transactions":9,"vwap":1740},"2026-01-28",316.28,311.60999,312.79999,-1.33,2184500,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":245,"volume":1750,"transactions":9,"vwap":1748},"2026-01-27",312.32001,314.56,311.040009,314.13,1.18,2506600,{"date":1752,"open":1753,"high":1754,"low":1412,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-26",310,314.35999,312.95001,3.7,1.2,3385000,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-23",306.10001,309.51001,305.35999,309.25,3.22,1.05,2350200,{"date":1769,"open":1283,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1674,"volume":1774,"transactions":9,"vwap":1772},"2026-01-22",307.63,304.95001,306.029999,0.34,2809400,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-21",303.34,305.70999,303.14001,305.69,2.85,0.94,3630900,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-01-20",306.44,306.54999,302.45001,302.84,-4.59,-1.49,3018000,{"date":1794,"open":1795,"high":1406,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2026-01-16",306.89001,305.84,307.42999,-1.19,-0.39,2590600,{"date":1802,"open":1423,"high":1423,"low":1803,"close":1804,"change":1805,"percent_change":246,"volume":1806,"transactions":9,"vwap":1804},"2026-01-15",303.79999,308.62,0.49,3189200,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1171,"volume":1814,"transactions":9,"vwap":1812},"2026-01-14",309.44,311.17999,305.92999,308.13,-1.31,2949000,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1809,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1809},"2026-01-13",305.23001,309.66,305.20001,2.69,0.88,2967900,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1035,"percent_change":1118,"volume":1829,"transactions":9,"vwap":1828},"2026-01-12",307.44,307.48001,304.17001,306.75,3206600,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1681,"percent_change":423,"volume":1836,"transactions":9,"vwap":1835},"2026-01-09",309.040009,309.51999,304.60001,307.32001,2972000,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":595,"volume":1844,"transactions":9,"vwap":1842},"2026-01-08",303.44,309,302.63,308.88,4.72,3268300,{"date":1846,"open":1413,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":541,"volume":1851,"transactions":9,"vwap":1849},"2026-01-07",307,303.31,304.16,1.39,4100200,{"date":1853,"open":1854,"high":1331,"low":1855,"close":1856,"change":1857,"percent_change":857,"volume":1858,"transactions":9,"vwap":1856},"2026-01-06",299.070007,298.32999,302.76999,2.91,3769100,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2026-01-05",301.25,302.32999,299.62,299.85999,-3.4,-1.12,4573300,{"date":1869,"open":1870,"high":1282,"low":1871,"close":1872,"change":1220,"percent_change":1626,"volume":1873,"transactions":9,"vwap":1872},"2026-01-02",305.29001,300.29001,303.26001,3124300,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1626,"volume":1881,"transactions":9,"vwap":1879},"2025-12-31",307.78,308.20999,305.35001,305.63,-2.4,1903600,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":433,"volume":1889,"transactions":9,"vwap":1887},"2025-12-30",307.079987,308.64001,306.76999,308.029999,-0.5,1678300,{"date":1891,"open":1892,"high":1347,"low":1893,"close":1406,"change":1894,"percent_change":173,"volume":1895,"transactions":9,"vwap":1406},"2025-12-29",310.45999,308.22,-2.15,2148300,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1561,"percent_change":1665,"volume":1902,"transactions":9,"vwap":1901},"2025-12-26",312.98001,313.26001,309.87,310.67999,1308900,{"date":1904,"open":1901,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":992,"volume":1909,"transactions":9,"vwap":1907},"2025-12-24",313.39999,310.28,313.32999,2.49,1011500,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-12-23",312.10001,314.12,310.63,310.84,-5.38,-1.7,2922800,{"date":1920,"open":1728,"high":1921,"low":1922,"close":1923,"change":245,"percent_change":400,"volume":1924,"transactions":9,"vwap":1923},"2025-12-22",318.26999,314.47,316.22,2514600,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1798,"volume":1932,"transactions":9,"vwap":1930},"2025-12-19",318.70001,319.32999,315.75,315.84,-3.81,7128600,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1712,"volume":1940,"transactions":9,"vwap":1938},"2025-12-18",319.38,321.79001,318.35001,319.64999,0.96,3335200,{"date":1942,"open":1943,"high":1944,"low":1728,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-17",315.54999,319.20001,318.69,4.19,1.33,3328600,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1741,"volume":1956,"transactions":9,"vwap":1954},"2025-12-16",319.10999,320.57999,314.31,314.5,-4.23,2972300,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":531,"volume":1964,"transactions":9,"vwap":1962},"2025-12-15",316.70001,319.66,315.79999,318.73001,2.01,3814900,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":638,"volume":1972,"transactions":9,"vwap":1970},"2025-12-12",310.53,317.79001,310.37,316.72,7.01,3771900,{"date":1974,"open":1975,"high":1898,"low":1976,"close":1977,"change":1978,"percent_change":1147,"volume":1979,"transactions":9,"vwap":1977},"2025-12-11",311.5,309.059998,309.70999,-0.82,4844000,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1967,"change":1147,"percent_change":328,"volume":1985,"transactions":9,"vwap":1967},"2025-12-10",309.5,311.32001,306.01001,4103900,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1400,"change":180,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1400},"2025-12-09",310.69,312.70001,308.42001,0.32,2355100,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-12-08",312,313.75,309.049988,309.79001,-1.44,-0.46,3575000,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":1820,"percent_change":713,"volume":2008,"transactions":9,"vwap":2007},"2025-12-05",308.66,312.049988,308.20001,311.23001,3147200,{"date":2010,"open":1406,"high":2011,"low":1835,"close":2012,"change":1351,"percent_change":1000,"volume":2013,"transactions":9,"vwap":2012},"2025-12-04",313.79999,308.54001,4632200,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-12-03",302.39999,308.75,302.059998,307.70999,6.99,2.32,4986900,{"date":2024,"open":1803,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-12-02",303.82001,299.59,300.72,-2.85,-0.94,3947800,{"date":2032,"open":2033,"high":1982,"low":2034,"close":2035,"change":2036,"percent_change":1561,"volume":2037,"transactions":9,"vwap":2035},"2025-12-01",309.48001,303.37,303.57001,-8.25,3354100,{"date":2039,"open":2040,"high":2041,"low":1988,"close":2042,"change":132,"percent_change":1118,"volume":2043,"transactions":9,"vwap":2042},"2025-11-28",312.37,313.29999,311.82001,1850700,{"date":2045,"open":1727,"high":2046,"low":2047,"close":2048,"change":1575,"percent_change":531,"volume":2049,"transactions":9,"vwap":2048},"2025-11-26",312.87,309.72,312.39999,2786600,{"date":2051,"open":1828,"high":2052,"low":1828,"close":2053,"change":2054,"percent_change":519,"volume":2055,"transactions":9,"vwap":2053},"2025-11-25",311.45999,310.45001,5.55,4189600,{"date":2057,"open":2058,"high":2059,"low":2060,"close":1332,"change":2061,"percent_change":1999,"volume":2062,"transactions":9,"vwap":1332},"2025-11-24",308.98999,310.34,304.029999,-4.45,3687300,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-11-21",306.26999,310.54001,306.16,309.35001,5.19,1.71,3348900,{"date":2073,"open":1788,"high":2074,"low":2075,"close":1849,"change":1139,"percent_change":78,"volume":2076,"transactions":9,"vwap":1849},"2025-11-20",305.64001,301.87,4205100,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-11-19",304.59,304.84,302.040009,302.73999,-1.85,-0.61,2008300,{"date":2087,"open":1341,"high":2088,"low":1849,"close":2079,"change":2089,"percent_change":318,"volume":2090,"transactions":9,"vwap":2079},"2025-11-18",308.44,-0.31,2773800,{"date":2092,"open":2093,"high":2094,"low":2095,"close":1332,"change":2096,"percent_change":173,"volume":2097,"transactions":9,"vwap":1332},"2025-11-17",307.17001,307.70001,304.10001,-2.13,2435700,{"date":2099,"open":2100,"high":1420,"low":2101,"close":2102,"change":276,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-11-14",308.45001,303.32999,307.029999,-0.18,3112500,{"date":2106,"open":1338,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":575,"volume":2111,"transactions":9,"vwap":2109},"2025-11-13",310.10001,306.5,307.57999,0.64,2294300,{"date":2113,"open":2114,"high":2115,"low":2116,"close":1294,"change":1674,"percent_change":982,"volume":2117,"transactions":9,"vwap":1294},"2025-11-12",306.78,309.089996,305.78,2818600,{"date":2119,"open":2120,"high":1392,"low":2121,"close":1381,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1381},"2025-11-11",300.85999,300.85001,7.73,2.58,2755800,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":1118,"volume":2132,"transactions":9,"vwap":2130},"2025-11-10",299,300.019989,296.040009,299.10001,-0.56,3824300,{"date":2134,"open":2135,"high":2136,"low":1855,"close":2137,"change":1433,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-11-07",300.34,302.54999,299.66,0.42,3250100,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-11-06",304.26001,306.41,297.51001,298.41,-7.26,-2.38,3544900,{"date":2150,"open":2151,"high":1389,"low":2152,"close":2153,"change":2154,"percent_change":1359,"volume":2155,"transactions":9,"vwap":2153},"2025-11-05",299.56,299.20999,305.67001,6.46,6070300,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2152,"change":2161,"percent_change":1939,"volume":2162,"transactions":9,"vwap":2152},"2025-11-04",298.20999,299.75,296.42001,2.84,4151300,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":1018,"percent_change":173,"volume":2169,"transactions":9,"vwap":2168},"2025-11-03",297.67001,297.92001,294.44,296.37,3899300,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":422,"volume":2177,"transactions":9,"vwap":2175},"2025-10-31",300,300.70999,297,298.42999,-4,3582700,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":1634,"percent_change":215,"volume":2184,"transactions":9,"vwap":2183},"2025-10-30",300.5,304.39001,300.10001,302.42999,3128400,{"date":2186,"open":2187,"high":1439,"low":2188,"close":2189,"change":2190,"percent_change":422,"volume":2191,"transactions":9,"vwap":2189},"2025-10-29",304.70001,301.22,302.35001,-4.05,2502300,{"date":2193,"open":2012,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-10-28",310.57999,306.32999,306.39999,-3.6,-1.16,2336500,{"date":2201,"open":1414,"high":2202,"low":2203,"close":1753,"change":1703,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1753},"2025-10-27",310.089996,305.34,1.38,2139700,{"date":2207,"open":1770,"high":2094,"low":2208,"close":2209,"change":2210,"percent_change":1195,"volume":2211,"transactions":9,"vwap":2209},"2025-10-24",305.019989,305.79001,-1.18,1994500,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-10-23",311.97,306.22,306.97,-3.14,-1.01,2081500,{"date":2221,"open":1893,"high":2222,"low":2223,"close":2224,"change":1407,"percent_change":1154,"volume":2225,"transactions":9,"vwap":2224},"2025-10-22",312.79001,307.14999,310.10999,2735700,{"date":2227,"open":2228,"high":2228,"low":1437,"close":1826,"change":744,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1826},"2025-10-21",308.54999,-0.09,2461100,{"date":2232,"open":2233,"high":1339,"low":1796,"close":2234,"change":122,"percent_change":318,"volume":2235,"transactions":9,"vwap":2234},"2025-10-20",307.95001,307.76999,2329600,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-17",306.79999,308.32999,306.31,308.089996,2.76,0.9,2194200,{"date":2246,"open":2209,"high":2247,"low":2248,"close":1413,"change":1634,"percent_change":215,"volume":2249,"transactions":9,"vwap":1413},"2025-10-16",307.28,304.70999,2021600,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2254,"change":2255,"percent_change":1314,"volume":2256,"transactions":9,"vwap":2254},"2025-10-15",303.63,309.10001,305.25,0.69,2522100,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-10-14",300.16,305.51999,300.10999,304.56,4.45,1.48,2992800,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2261,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2261},"2025-10-13",294.60001,300.42001,294,3.1,1.04,3369300,{"date":2275,"open":1215,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-10",297.95001,292.89001,297.01001,3.2,1.09,4016200,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":194,"percent_change":1441,"volume":2288,"transactions":9,"vwap":2287},"2025-10-09",293.64999,295.12,292.040009,293.81,2802700,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-10-08",296.38,296.66,293.42999,294.39999,-1.92,-0.65,2464600,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":1051,"volume":2305,"transactions":9,"vwap":2303},"2025-10-07",295,298.070007,294.13,296.32001,0.28,2515700,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2129,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2129},"2025-10-06",299.040009,299.64999,294.91,-4.94,-1.64,3814200,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":1673,"volume":2321,"transactions":9,"vwap":2319},"2025-10-03",298.89999,301.39001,298.66,300.98001,1.1,2599100,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":628,"percent_change":51,"volume":2328,"transactions":9,"vwap":2327},"2025-10-02",299.60001,302.38,298.95001,299.88,2690400,{"date":2330,"open":1872,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":1043,"volume":2335,"transactions":9,"vwap":2333},"2025-10-01",304.76999,298.29999,300.51999,-3.37,3055300,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2243,"percent_change":1712,"volume":2342,"transactions":9,"vwap":2341},"2025-09-30",302.75,304.48001,302,303.89001,2640100,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":1019,"volume":2350,"transactions":9,"vwap":2348},"2025-09-29",305.88,306.10999,301.85001,302.98999,-2.25,3073800,{"date":2352,"open":2034,"high":2116,"low":2353,"close":2354,"change":2355,"percent_change":857,"volume":2356,"transactions":9,"vwap":2354},"2025-09-26",302.01001,305.23999,2.94,2284700,{"date":2358,"open":2345,"high":2195,"low":2359,"close":2360,"change":2361,"percent_change":1101,"volume":2362,"transactions":9,"vwap":2360},"2025-09-25",301.95001,302.29999,-2.03,2558400,{"date":2364,"open":2365,"high":2366,"low":2353,"close":2367,"change":1690,"percent_change":245,"volume":2368,"transactions":9,"vwap":2367},"2025-09-24",302.48999,305.98001,304.32999,2427300,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":77,"volume":2376,"transactions":9,"vwap":2374},"2025-09-23",303.73999,304.45001,300.32001,303.19,0.2,2976900,{"date":2378,"open":2379,"high":2380,"low":2269,"close":2348,"change":1540,"percent_change":2375,"volume":2381,"transactions":9,"vwap":2348},"2025-09-22",302.32001,304.25,3657900,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2325,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2325},"2025-09-19",301.70001,304.79999,300.75,1.24,0.41,5696900,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-09-18",301.47,302.69,297.88,301.14001,-3.83,-1.26,4654100,{"date":2400,"open":1332,"high":1309,"low":2401,"close":2402,"change":530,"percent_change":553,"volume":2403,"transactions":9,"vwap":2402},"2025-09-17",303.91,304.97,2681600,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-09-16",303.5,306,302.70001,303.29001,1.22,0.4,3578500,{"date":2414,"open":2415,"high":1778,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-09-15",305.14001,300.51001,302.070007,-3.33,-1.09,3584500,{"date":2422,"open":1454,"high":2423,"low":2254,"close":2424,"change":1415,"percent_change":1416,"volume":2425,"transactions":9,"vwap":2424},"2025-09-12",308.51001,305.39999,2072600,{"date":2427,"open":2428,"high":2429,"low":2254,"close":2430,"change":1908,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-09-11",306.23001,308.94,308.42999,0.81,2761500,{"date":2434,"open":2435,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-09-10",312.089996,304.60999,305.94,-6.58,-2.11,3479500,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":617,"percent_change":2229,"volume":2447,"transactions":9,"vwap":2446},"2025-09-09",311.20999,313.70001,310.73001,312.51999,2310800,{"date":2449,"open":2450,"high":2451,"low":1375,"close":1740,"change":2452,"percent_change":1888,"volume":2453,"transactions":9,"vwap":1740},"2025-09-08",312.82001,313.079987,-1.58,2873600,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":1978,"volume":2461,"transactions":9,"vwap":2459},"2025-09-05",317.37,318.040009,313.26999,314.38,-2.61,2533100,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":1489,"volume":2469,"transactions":9,"vwap":2467},"2025-09-04",317.82001,319.42999,316.48001,316.98999,0.6,2881300,{"date":2471,"open":2472,"high":2473,"low":1898,"close":2474,"change":531,"percent_change":2375,"volume":2475,"transactions":9,"vwap":2474},"2025-09-03",315.019989,316.87,316.39001,3219500,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":923,"percent_change":1360,"volume":2482,"transactions":9,"vwap":2481},"2025-09-02",313.049988,316.13,312.32999,315.76001,3228700,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":1704,"percent_change":2138,"volume":2489,"transactions":9,"vwap":2488},"2025-08-29",312.23001,313.89999,311.42999,313.54001,2492500,{"date":2491,"open":2492,"high":2446,"low":2068,"close":2493,"change":1498,"percent_change":1050,"volume":2494,"transactions":9,"vwap":2493},"2025-08-28",311.12,312.22,3471700,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2487,"change":142,"percent_change":112,"volume":2500,"transactions":9,"vwap":2487},"2025-08-27",313.35999,315.72,311.34,3234400,{"date":2502,"open":2503,"high":2504,"low":2505,"close":1429,"change":1888,"percent_change":433,"volume":2506,"transactions":9,"vwap":1429},"2025-08-26",313.42999,315.12,312.29999,2807600,{"date":2508,"open":2509,"high":1943,"low":2510,"close":2511,"change":839,"percent_change":1441,"volume":2512,"transactions":9,"vwap":2511},"2025-08-25",313.73001,311.95001,313.44,2944300,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":1377,"percent_change":1000,"volume":2519,"transactions":9,"vwap":2518},"2025-08-22",314.63,316.79999,313.14999,314.070007,2796700,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":982,"volume":2527,"transactions":9,"vwap":2525},"2025-08-21",311.87,313.60001,311.17001,313.22,0.14,2282200,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2451,"change":2533,"percent_change":2255,"volume":2534,"transactions":9,"vwap":2451},"2025-08-20",313.67001,316.14999,312.39001,2.15,3879900,{"date":2536,"open":1339,"high":2537,"low":2100,"close":2538,"change":724,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-08-19",314.22,310.92999,0.72,2893600,{"date":2542,"open":2543,"high":2544,"low":2545,"close":1339,"change":2546,"percent_change":776,"volume":2547,"transactions":9,"vwap":1339},"2025-08-18",308.37,309.98001,306.56,-0.23,3272600,{"date":2549,"open":2550,"high":2550,"low":2108,"close":1423,"change":151,"percent_change":1592,"volume":2551,"transactions":9,"vwap":1423},"2025-08-15",310.16,3416600,{"date":2553,"open":2554,"high":2555,"low":2408,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-08-14",305.5,309.29001,308.95001,3.88,1.27,4699400,{"date":2561,"open":2384,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":1690,"volume":2566,"transactions":9,"vwap":2564},"2025-08-13",305.31,301.39999,305.070007,3.43,2999100,{"date":2568,"open":2569,"high":2554,"low":2570,"close":2571,"change":2572,"percent_change":1211,"volume":2573,"transactions":9,"vwap":2571},"2025-08-12",305.17001,299.89001,301.64001,-2.72,3438300,{"date":2575,"open":2554,"high":1338,"low":2576,"close":2577,"change":2419,"percent_change":307,"volume":2578,"transactions":9,"vwap":2577},"2025-08-11",303.78,304.35999,2649000,{"date":2580,"open":1847,"high":2228,"low":2341,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-08-08",305.45001,-2.46,-0.8,2622000,{"date":2586,"open":2587,"high":1389,"low":2588,"close":2589,"change":1050,"percent_change":1634,"volume":2590,"transactions":9,"vwap":2589},"2025-08-07",309.16,304.35001,307.91,3603300,{"date":2592,"open":1847,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-08-06",310.39999,301.73999,307.66,8.89,2.98,6474300,{"date":2600,"open":1319,"high":1834,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-08-05",298.37,298.76999,-5.46,-1.79,4222900,{"date":2607,"open":2608,"high":2609,"low":2608,"close":2610,"change":2611,"percent_change":1067,"volume":2612,"transactions":9,"vwap":2610},"2025-08-04",300.53,306.35001,304.23001,1.34,4734500,{"date":2614,"open":2406,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":1782,"volume":2619,"transactions":9,"vwap":2617},"2025-08-01",303.70001,301.38,302.89001,2.82,3344800,{"date":2621,"open":2622,"high":2623,"low":2172,"close":1277,"change":2624,"percent_change":486,"volume":2625,"transactions":9,"vwap":1277},"2025-07-31",301.019989,303.47,-3.54,3639600,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":1782,"percent_change":1155,"volume":2632,"transactions":9,"vwap":2631},"2025-07-30",302.57001,305.42999,301.079987,303.60999,2805900,{"date":2634,"open":2326,"high":2635,"low":2332,"close":2636,"change":2637,"percent_change":203,"volume":2638,"transactions":9,"vwap":2636},"2025-07-29",302.82999,302.67001,3.45,3147700,{"date":2640,"open":2641,"high":2642,"low":2643,"close":1260,"change":734,"percent_change":1050,"volume":2644,"transactions":9,"vwap":1260},"2025-07-28",297.059998,299.91,294.98999,3070500,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2650},"2025-07-25",296.81,298.64001,294.89999,298.47,3.99,1.35,3401000,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-07-24",296.91,297.45999,294.41,294.48001,-3.64,-1.22,4426000,{"date":2664,"open":2665,"high":2327,"low":2666,"close":2667,"change":1076,"percent_change":156,"volume":2668,"transactions":9,"vwap":2667},"2025-07-23",299.48999,296.92001,298.12,2467600,{"date":2670,"open":2671,"high":2182,"low":2672,"close":2673,"change":2565,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2673},"2025-07-22",295.85999,295.049988,299.17001,1.16,2672000,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":1741,"percent_change":1600,"volume":2682,"transactions":9,"vwap":2681},"2025-07-21",298.10999,298.79999,295.28,295.73999,3037500,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-07-18",299.73999,300.39999,296.42999,297.070007,-3.3,-1.1,3481300,{"date":2693,"open":2694,"high":1788,"low":2695,"close":2696,"change":2697,"percent_change":1805,"volume":2698,"transactions":9,"vwap":2696},"2025-07-17",299.76999,298.42001,300.37,1.47,3134300,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2316,"change":822,"percent_change":163,"volume":2704,"transactions":9,"vwap":2316},"2025-07-16",299.78,300.48001,296.20999,2804700,{"date":2706,"open":2707,"high":2708,"low":2709,"close":1863,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":1863},"2025-07-15",301.29999,302.79001,299.23999,-2.26,-0.75,2937600,{"date":2714,"open":2715,"high":2417,"low":2716,"close":2717,"change":907,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2717},"2025-07-14",299.17999,294.82999,301.88,0.66,5707500,{"date":2721,"open":2722,"high":2082,"low":2723,"close":2642,"change":1583,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2642},"2025-07-11",298.14001,297.29001,0.51,4524100,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-07-10",296.29999,300.78,295.019989,298.39001,5.37,1.83,5366800,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2652,"percent_change":541,"volume":2741,"transactions":9,"vwap":2740},"2025-07-09",292.25,293.82001,291.34,293.019989,3265800,{"date":2743,"open":2744,"high":2740,"low":2745,"close":2746,"change":2747,"percent_change":839,"volume":2748,"transactions":9,"vwap":2746},"2025-07-08",293.01001,290.26001,291.67001,-1.86,3123600,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":276,"percent_change":1118,"volume":2755,"transactions":9,"vwap":2754},"2025-07-07",294.12,295.67999,292.48999,293.53,3404300,{"date":2757,"open":2758,"high":2716,"low":2759,"close":2760,"change":276,"percent_change":1118,"volume":2761,"transactions":9,"vwap":2760},"2025-07-03",294.67001,292.60999,294.079987,1678600,{"date":2763,"open":2764,"high":2764,"low":2765,"close":2766,"change":1522,"percent_change":898,"volume":2767,"transactions":9,"vwap":2766},"2025-07-02",298.079987,292.60001,294.63,4021500,{"date":2769,"open":2770,"high":2309,"low":2771,"close":2772,"change":2773,"percent_change":519,"volume":2774,"transactions":9,"vwap":2772},"2025-07-01",292.5,292.35001,297.48999,5.32,5121900,{"date":2776,"open":2777,"high":2778,"low":2777,"close":2779,"change":2780,"percent_change":575,"volume":2781,"transactions":9,"vwap":2779},"2025-06-30",290.88,293.57999,292.17001,0.62,5054800,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2787},"2025-06-27",286.01001,292.19,285.23999,291.54999,5.92,2.07,7422200,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":1634,"percent_change":215,"volume":2797,"transactions":9,"vwap":2796},"2025-06-26",285.95001,286.79001,283.47,285.63,5354900,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":2361,"volume":2805,"transactions":9,"vwap":2803},"2025-06-25",290.85999,291.079987,284.31,285.54999,-5.92,4259800,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":1575,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2811},"2025-06-24",289.62,292.10001,288.57999,291.47,0.67,4461200,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2817,"change":2819,"percent_change":2539,"volume":2820,"transactions":9,"vwap":2817},"2025-06-23",288.51999,289.51999,285.87,2.06,5172500,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":2711,"volume":2828,"transactions":9,"vwap":2826},"2025-06-20",289.76999,290.60999,285.57001,287.45999,-2.17,7085000,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":564,"percent_change":445,"volume":2835,"transactions":9,"vwap":2834},"2025-06-18",293,293.10999,288.60001,289.63,4008700,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2841},"2025-06-17",296,296.01001,291.79001,292.31,-3.98,-1.34,3379000,{"date":2846,"open":1779,"high":1391,"low":2847,"close":2848,"change":2849,"percent_change":2747,"volume":2850,"transactions":9,"vwap":2848},"2025-06-16",295.75,296.29001,-5.62,4045700,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":585,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2856},"2025-06-13",301.81,305.10999,301.14999,301.91,-0.41,2435500,{"date":2860,"open":2861,"high":2862,"low":1277,"close":2863,"change":2864,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2863},"2025-06-12",301.67001,303.17999,303.16,1.44,0.48,2584700,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":606,"volume":2874,"transactions":9,"vwap":2872},"2025-06-11",300.20001,303.20001,297.19,301.72,1.29,3312100,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":958,"volume":924,"transactions":9,"vwap":2880},"2025-06-10",300.01001,302.41,299.45001,300.42999,-4.35,{"date":2883,"open":2884,"high":1817,"low":2885,"close":1439,"change":897,"percent_change":2886,"volume":2887,"transactions":9,"vwap":1439},"2025-06-09",303.73001,299.85001,-0.84,4059800,{"date":2889,"open":2223,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":267,"volume":2894,"transactions":9,"vwap":2892},"2025-06-06",309.85999,306.81,307.35999,-1.62,2622800,{"date":2896,"open":1995,"high":1995,"low":2234,"close":2897,"change":2898,"percent_change":1514,"volume":2899,"transactions":9,"vwap":2897},"2025-06-05",308.98001,-2.59,3813500,{"date":2901,"open":2902,"high":2903,"low":2033,"close":1727,"change":1978,"percent_change":1147,"volume":2904,"transactions":9,"vwap":1727},"2025-06-04",313,314.25,2069500,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2532,"change":744,"percent_change":2229,"volume":2910,"transactions":9,"vwap":2532},"2025-06-03",311.84,314.39001,309.14999,3028100,{"date":2912,"open":2445,"high":2913,"low":2914,"close":2915,"change":486,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2915},"2025-06-02",313.25,309.39001,312.67999,-0.37,2577000,{"date":2919,"open":1995,"high":2920,"low":2194,"close":2921,"change":2922,"percent_change":2110,"volume":2923,"transactions":9,"vwap":2921},"2025-05-30",315.29001,313.85001,1.99,4062900,{"date":2925,"open":2040,"high":2926,"low":2927,"close":2928,"change":1416,"percent_change":2089,"volume":2929,"transactions":9,"vwap":2928},"2025-05-29",313.5,310.040009,311.85999,2248800,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2439,"percent_change":1101,"volume":2936,"transactions":9,"vwap":2935},"2025-05-28",314.95001,315.64999,312.19,312.84,1935600,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2932,"change":245,"percent_change":400,"volume":2942,"transactions":9,"vwap":2932},"2025-05-27",314.51001,315.62,312.16,2526700,{"date":2944,"open":2945,"high":2933,"low":2946,"close":2947,"change":2948,"percent_change":1634,"volume":2949,"transactions":9,"vwap":2947},"2025-05-23",315.070007,313.029999,314.57001,0.26,2701500,{"date":2951,"open":2952,"high":2953,"low":2954,"close":1953,"change":2096,"percent_change":1101,"volume":2955,"transactions":9,"vwap":1953},"2025-05-22",316.12,316.62,312.63,2642000,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":2962,"percent_change":1076,"volume":2963,"transactions":9,"vwap":2961},"2025-05-21",317.51999,318.67001,315.17001,316.44,-3.36,2386700,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":958,"percent_change":1600,"volume":2970,"transactions":9,"vwap":2969},"2025-05-20",321.22,321.72,318.85001,319.79999,2035000,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":1376,"percent_change":639,"volume":2977,"transactions":9,"vwap":2976},"2025-05-19",318.10999,321.60999,318.029999,321.23001,2748600,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":2984,"percent_change":974,"volume":2985,"transactions":9,"vwap":2983},"2025-05-16",314.37,318.66,313.37,318.60999,4.13,2636900,{"date":2987,"open":2988,"high":2989,"low":2988,"close":2990,"change":2991,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2990},"2025-05-15",307.79999,315.13,314.48001,6.98,2.27,2928500,{"date":2995,"open":2996,"high":2997,"low":1780,"close":1382,"change":1798,"percent_change":1799,"volume":2998,"transactions":9,"vwap":1382},"2025-05-14",308.23999,308.91,2656600,{"date":3000,"open":3001,"high":3002,"low":2100,"close":3003,"change":3004,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3003},"2025-05-13",311.64999,312.17001,308.69,-3.23,-1.04,3018600,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":838,"percent_change":2131,"volume":3013,"transactions":9,"vwap":3012},"2025-05-12",312.01001,312.17999,305.01001,311.92001,4137900,{"date":3015,"open":3016,"high":2903,"low":2524,"close":3017,"change":1489,"percent_change":214,"volume":3018,"transactions":9,"vwap":3017},"2025-05-09",312.89999,313.67999,1917800,{"date":3020,"open":3021,"high":1960,"low":3022,"close":3023,"change":3024,"percent_change":455,"volume":3025,"transactions":9,"vwap":3023},"2025-05-08",318.079987,313.17999,313.48999,-4.64,2131500,{"date":3027,"open":2466,"high":3028,"low":2952,"close":3029,"change":2611,"percent_change":2138,"volume":3030,"transactions":9,"vwap":3029},"2025-05-07",319.23999,318.13,2725900,{"date":3032,"open":3033,"high":3034,"low":2046,"close":3035,"change":1203,"percent_change":1773,"volume":3036,"transactions":9,"vwap":3035},"2025-05-06",315.10999,317.23999,316.79001,2691700,{"date":3038,"open":2902,"high":1733,"low":3039,"close":2498,"change":3040,"percent_change":1229,"volume":3041,"transactions":9,"vwap":2498},"2025-05-05",310.70001,3.76,3534100,{"date":3043,"open":3044,"high":3045,"low":1901,"close":3046,"change":3047,"percent_change":3048,"volume":3049,"transactions":9,"vwap":3046},"2025-05-02",313.54999,315.97,311.95999,-1.68,-0.54,3994600,{"date":3051,"open":2517,"high":3052,"low":3053,"close":3054,"change":3055,"percent_change":86,"volume":3056,"transactions":9,"vwap":3054},"2025-05-01",319.25,311.60001,313.64001,-6.01,5186900,{"date":3058,"open":3035,"high":3059,"low":3060,"close":1938,"change":3061,"percent_change":3062,"volume":3063,"transactions":9,"vwap":1938},"2025-04-30",321,313.10001,5.15,1.64,5564600,{"date":3065,"open":3066,"high":1460,"low":2902,"close":1954,"change":1237,"percent_change":1146,"volume":3067,"transactions":9,"vwap":1954},"2025-04-29",316.059998,3164500,{"date":3069,"open":3070,"high":3071,"low":2903,"close":3072,"change":77,"percent_change":3073,"volume":3074,"transactions":9,"vwap":3072},"2025-04-28",317.70001,318.019989,316.81,0.02,2578300,{"date":186,"open":3076,"high":3077,"low":3078,"close":3079,"change":1163,"percent_change":1634,"volume":3080,"transactions":9,"vwap":3079},316.5,321.78,315.029999,316.73999,2282900]