[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MCO":3,"homepage-market-summary":35,"stock-historical-MCO":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MCO","2026-10-06",{"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},"Moody's Corporation","NYSE",null,"SERVICES-CONSUMER CREDIT REPORTING, COLLECTION AGENCIES","Moody's, along with S&P Ratings, is a leading provider of credit ratings on fixed-income securities. The ratings segment, Moody's Investors Service, includes corporates, structured finance, financial institutions, and public finance ratings. MIS represents a majority of the firm's profit and often (depending on bond issuance levels) a majority of the firm's revenue. The other segment, Moody's Analytics, consists of decision solutions, research and insights, and data and information.","5,300","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.9109,4.12,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},452.32,451.24,454.94,450.0001,448.15,4.17,0.93,581354.233191,26993,452.6135,546.88,402.28,1010455.742140765,34.6,8035,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":187},365,1,1000,{"period_high":30,"period_low":31,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},912182,332946591.277332,2.9,"2025-04-24",[188,189,199,209,220,231,242,253,264,275,286,297,307,317,328,339,350,360,371,381,391,402,413,424,435,446,457,468,479,490,500,510,521,532,543,554,565,575,585,595,606,616,626,637,648,656,667,678,689,698,709,720,730,741,750,761,771,780,789,798,805,814,823,832,841,849,858,866,875,883,892,901,910,919,928,936,945,954,963,972,980,988,997,1005,1014,1021,1029,1038,1047,1056,1065,1074,1082,1091,1100,1109,1118,1127,1135,1144,1153,1162,1170,1178,1187,1195,1203,1210,1219,1228,1236,1244,1253,1261,1269,1278,1286,1295,1303,1311,1319,1328,1336,1344,1353,1362,1369,1377,1385,1393,1401,1410,1419,1428,1436,1445,1452,1460,1468,1475,1484,1492,1500,1508,1516,1524,1532,1540,1547,1554,1561,1570,1578,1586,1594,1602,1609,1618,1627,1633,1641,1650,1658,1666,1674,1683,1692,1699,1707,1716,1724,1732,1741,1750,1758,1767,1775,1783,1791,1799,1808,1816,1824,1833,1841,1850,1857,1866,1873,1882,1891,1900,1908,1917,1924,1932,1940,1949,1957,1965,1973,1981,1989,1995,2003,2012,2021,2027,2036,2045,2053,2061,2069,2077,2084,2092,2100,2107,2115,2123,2132,2141,2150,2158,2166,2175,2182,2191,2199,2207,2214,2222,2231,2239,2245,2251,2259,2267,2276,2283,2292,2299,2308,2315,2324,2333,2341,2349,2358,2365,2370,2377,2385,2393,2401,2410,2418,2427,2434,2442,2448,2456,2464,2470,2478,2486,2493,2501,2508,2517,2524,2533,2542,2550,2559,2567,2575,2582,2589,2597,2605,2614,2623,2632,2639,2644,2653,2662,2669,2677,2685,2693,2701,2709,2718,2727,2735,2743,2751,2759,2768,2776,2785,2793,2801,2809,2816,2823,2829,2836,2845,2854,2861,2867,2875,2882,2891,2899,2906,2914,2922,2929,2938,2947,2955,2963,2969,2976,2984,2993,3001,3008,3017,3024,3031,3038,3046,3055,3063,3071,3079,3087,3094,3103,3111,3119,3128,3135,3142,3148,3156,3163,3170,3177,3183,3191,3198,3206,3212,3219,3225,3233,3241,3248,3254],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",442.22,448.52,439,6.79,1.54,943848.515731,29075,446.8471,{"date":200,"open":201,"high":192,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",447.19,438.01,441.36,-6,-1.34,1606081.758283,47790,441.49,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",455,460,441.59,447.36,-6.77,-1.49,1586867.826841,49669,447.4319,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",454.65,458.94,453.26,454.13,-0.69,-0.15,1041872.069807,29882,455.5242,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",456.35,458.65,450.53,454.82,-5.26,-1.14,848719.770255,28081,454.5105,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",462.88,464.13,457.98,460.08,-8.62,-1.84,751878.6958,28665,460.5036,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",466.37,469.61,461.53,468.7,1.35,0.29,651112.122611,24577,467.6889,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",473.28,479.09,463.885,467.35,-6.5,-1.37,577295.921115,22548,467.7593,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",468,478,467.24,473.85,4.6,0.98,789571.011608,31064,473.9262,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",471.17,474.9999,466.55,469.25,2.03,0.43,761822.961359,25223,469.2279,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":271,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",472.87,474.152,466.3901,467.22,-0.29,685139.50503,29295,468.1186,{"date":308,"open":212,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",470.9872,456.97,468.59,6.71,1.45,1409295.743209,26769,467.6496,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",467.83,469.175,461.86,461.88,-3.42,-0.74,634396.870767,22304,463.2586,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",468.845,471.73,462.65,465.3,-1.86,-0.4,720654.030608,26349,466.9438,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",474,474.5099,466.03,467.16,-10.77,-2.25,649128.204784,25362,468.2373,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":152,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",479.18,485.84,473.205,477.93,0.63,621819.149215,27251,477.2805,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",472.32,475.5,467.36,474.95,7.59,1.62,773418.796245,28737,473.4638,{"date":372,"open":373,"high":374,"low":375,"close":364,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",473.32,474.495,466.43,-7.21,-1.52,592655.655723,26630,468.8253,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",479.01,473.1801,474.57,-6.68,-1.39,723313.895348,27913,475.336,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",489.7,489.75,479.0901,481.25,-12.3,-2.49,624398.559767,28345,481.7862,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-04",492.02,495.64,489.605,493.55,-10.75,-2.13,424845.546146,23379,493.4252,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",496.13,507.65,493.79,504.3,14.3,2.92,500963.14761,22329,502.1214,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",492.46,494.76,484.45,490,-4.71,-0.95,657026.780134,27371,489.6503,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-01",501.89,505.23,493.76,494.71,-9.93,-1.97,971562.508674,35182,497.6089,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-31",511.33,511.94,502.61,504.64,-10.31,-2,858458.291811,27430,504.9291,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-28",510.33,517.14,505.86,514.95,5.93,1.16,471694.707179,19235,514.4605,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-27",514,520.67,508.61,509.02,-5.53,-1.07,561648.197047,21474,511.6733,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-26",512.31,520.585,511.35,514.55,1.44,0.28,756474.381103,27049,514.9153,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":86,"volume":497,"transactions":498,"vwap":499},"2026-08-25",507.51,514.36,501.01,513.11,1.76,693929.379356,26965,511.7452,{"date":501,"open":502,"high":503,"low":504,"close":483,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-24",505,512.56,503.47,8.03,1.6,655919.12028,25831,509.3117,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-21",500.99,506.56,498.45,503.32,4.55,0.91,713501.072621,26264,503.0869,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-20",496.96,503.67,495.27,498.77,1.74,0.35,715847.52367,28188,499.2619,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-19",487.45,506.49,485.225,497.03,11.24,2.31,940493.739877,35132,498.878,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-18",480.69,490.75,478.69,485.79,8.62,1.81,506388.508585,26413,486.9062,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-17",481.17,483.6775,477.14,477.17,-7.79,-1.61,674442.174271,29347,478.6676,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":177,"volume":572,"transactions":573,"vwap":574},"2026-08-14",487.11,488.21,480.34,484.96,-3.46,511803.20056,20837,484.6552,{"date":576,"open":577,"high":393,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-13",479.04,475.31,488.42,10.58,2.21,580515.316526,25032,484.0417,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":260,"volume":592,"transactions":593,"vwap":594},"2026-08-12",474.16,481.5799,473.27,477.84,1.36,736990.407211,26266,477.5756,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-11",476.75,480.85,473.62,476.48,-1.66,-0.35,806129.142812,21606,477.3376,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-10",474.93,481.1019,478.14,0.39,0.08,681808.384058,22268,478.364,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":282,"volume":623,"transactions":624,"vwap":625},"2026-08-07",473,480.71,472.33,477.75,4.62,665190.093969,22530,477.2196,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-06",481.73,485.06,470.525,473.13,-10.85,-2.24,781072.709088,27975,473.2727,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-05",488.255,489.95,479.27,483.98,0.31,0.06,788202.477532,22607,484.3577,{"date":649,"open":650,"high":651,"low":650,"close":652,"change":643,"percent_change":644,"volume":653,"transactions":654,"vwap":655},"2026-08-04",479.69,486.87,483.67,529916.677328,22904,483.8575,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-08-03",484.13,491.1,477.16,483.36,4.98,1.04,699731.168784,26918,483.1155,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-31",477.89,481.59,471.78,478.38,-3.88,-0.8,843712.566788,28130,478.1207,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-30",478.91,483.24,470.485,482.26,-0.98,-0.2,818843.103656,31401,478.9562,{"date":690,"open":691,"high":692,"low":693,"close":681,"change":694,"percent_change":685,"volume":695,"transactions":696,"vwap":697},"2026-07-29",484.17,489.61,480.88,-0.96,918375.708407,32554,485.0516,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-28",486.06,488.81,478.33,484.2,-1.76,-0.36,995508.046163,37146,484.4734,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-27",478.97,491.22,478.27,485.96,14.46,3.07,850176.081233,28690,486.4882,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":324,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-24",475.91,479.205,468.37,471.5,-0.16,910642.084676,33256,471.8075,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-23",480,484.47,472.01,472.24,-17.46,-3.57,1045521.41496,39336,474.2725,{"date":742,"open":743,"high":744,"low":745,"close":393,"change":475,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-22",493.48,493.99,482.96,-0.22,1281453.421446,44524,489.9697,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-21",491.68,496.865,482.69,490.77,-14.6,-2.89,1434294.606129,51083,491.1642,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":475,"volume":768,"transactions":769,"vwap":770},"2026-07-20",508.24,510.01,502.09,505.37,-5.49,774464.290345,29111,505.801,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-17",517.96002,523.31,507.32001,510.85999,-8.16,-1.57,1326300,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-16",509.32999,519.090027,508.16,519.02002,14.56,2.89,935500,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-15",498.76001,512,497.37,504.45999,9.73,1.97,832900,{"date":799,"open":800,"high":801,"low":732,"close":802,"change":803,"percent_change":685,"volume":804,"transactions":9,"vwap":802},"2026-07-14",487,495.75,494.73001,-0.99,652200,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-13",491.72,497.82001,491.70999,495.72,8.44,1.73,568800,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-10",491.48999,496.10001,483.81,487.28,0.26,0.05,510700,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-09",482.29999,487.37,478.26999,487.019989,1.92,0.4,528400,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-08",496.35999,496.95999,483.19,485.10001,-15.39,-3.07,585300,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":86,"volume":848,"transactions":9,"vwap":846},"2026-07-07",501.45999,504.91,498.10999,500.48999,1.71,824100,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-06",492.35001,499.97,480.63,498.78,8.27,1.69,863800,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-02",474.26999,490.73999,490.51001,22.13,4.72,933200,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-07-01",455.48999,474.39001,454,468.38,15.46,3.41,1080600,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":157,"volume":882,"transactions":9,"vwap":880},"2026-06-30",450.28,457.54001,447.14001,452.92001,0.19,1031900,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-29",452.48001,455.62,448.54001,452.73001,2.72,0.6,848800,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-26",437.85001,451.85001,437.51001,450.01001,11.16,2.54,2819900,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-25",450.37,459.78,438.14001,438.85001,-10.94,-2.43,1181100,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-24",446.26001,455.95001,443.23999,449.79001,5.82,1.31,971700,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-23",450.029999,452.39999,442.29001,443.97,-3.36,-0.75,1095700,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":324,"volume":935,"transactions":9,"vwap":933},"2026-06-22",448.64001,453.82001,445.23999,447.32999,-3.34,969600,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-18",457.63,460.25,448.85001,450.67001,-5.55,-1.22,1964400,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-17",466.5,472.42999,455.73001,456.22,-12.19,-2.6,1285400,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-16",460.34,471.39999,459.22,468.41,14.35,3.16,1301000,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-15",450.76001,460.88,450.70999,454.059998,6.21,1.39,964700,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":591,"volume":979,"transactions":9,"vwap":977},"2026-06-12",445,448.48001,438.17001,447.85001,6.03,672300,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":442,"volume":987,"transactions":9,"vwap":985},"2026-06-11",449.59,450.5,438.41,441.82001,-8.87,1174700,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-10",447,454.10001,444.32999,450.69,0.75,0.17,553700,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":970,"volume":1004,"transactions":9,"vwap":1002},"2026-06-09",443.70999,452.5,441.70001,449.94,6.18,901100,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-08",451.13,451.41,443.17999,443.76001,-7.59,-1.68,776000,{"date":1015,"open":1016,"high":1017,"low":977,"close":1018,"change":1019,"percent_change":58,"volume":1020,"transactions":9,"vwap":1018},"2026-06-05",451.69,454.22,451.35001,2.2,660500,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":995,"volume":1028,"transactions":9,"vwap":1026},"2026-06-04",455.26999,460.51999,447.92001,449.14999,0.76,979100,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-03",450,451.019989,441.79001,448.39001,-5.21,-1.15,853800,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-06-02",460.63,462,446.66,453.60001,-10.6,-2.28,1040500,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-06-01",453.67001,465.67001,448.95999,464.20001,10.95,2.42,894100,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-29",448.91,459.23999,448.41,453.25,2.8,0.62,2126900,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-28",454.12,455.75,447.84,450.45001,-1.11,-0.25,1003800,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":142,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-27",452.34,457.48999,448.26001,451.56,0.1,910500,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-26",450.23999,454.81,446.42999,451.10001,1.98,0.44,842700,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-22",446,452.85001,445.62,449.12,3.75,0.84,502900,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-21",440.17999,447.56,436.20001,445.37,1.1,0.25,1046700,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-20",434.37,445.45001,427.89001,444.26999,9.78,2.25,1162000,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-19",445.73999,448,434.29001,434.48999,-8.92,-2.01,1316400,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-18",427.01001,443.60999,443.41,14.51,3.38,1107400,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-15",432.48001,438.23001,426.20999,428.89999,-3.78,-0.87,1262500,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-14",440.51001,443.45001,432.37,432.67999,-5.64,-1.29,1108900,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-13",446.87,447.35001,432.35001,438.32001,-13.43,-2.97,1043900,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":994,"volume":1169,"transactions":9,"vwap":1167},"2026-05-12",449.60999,458.67001,447.20999,451.75,3.36,1030700,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1034,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1034},"2026-05-11",448.16,452.67999,446.35999,-2.93,-0.65,924500,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-08",457.10001,459.14001,446.95999,451.32001,-5.78,-1.26,762800,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1180,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1180},"2026-05-07",446.079987,458,444.54001,8.46,1.89,1033400,{"date":1196,"open":1197,"high":1198,"low":1199,"close":930,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":930},"2026-05-06",458.29001,459.98999,446.88,-5.91,-1.3,1216700,{"date":1204,"open":897,"high":1205,"low":191,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-05-05",460.5,454.54999,4.99,1.11,1126900,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-05-04",453.97,460.82999,449.17999,449.56,-6.21,-1.36,771900,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-05-01",466.39001,469.88,455.73999,455.76999,-6.08,-1.32,811300,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":527,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-30",456.94,462.82001,453.94,461.85001,0.38,1070800,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":142,"volume":1243,"transactions":9,"vwap":1241},"2026-04-29",456.78,462.17999,452.73999,460.10999,2.12,1080800,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-28",464.94,470.64001,457.53,457.98999,-2.75,-0.6,1281500,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-27",453.91,462.79999,460.73999,4.69,1.03,1157700,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-24",453.10001,458.85001,456.049988,3.7,0.82,792900,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-23",460.72,463,448.01001,452.35001,-14.37,-3.08,1249200,{"date":1279,"open":860,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-22",482.54001,464.57001,466.72,7.13,1.55,1583100,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-21",461.89999,473.38,458.98001,459.59,-0.32,-0.07,1687900,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":180,"volume":1302,"transactions":9,"vwap":1300},"2026-04-20",453.67999,461.019989,452.66,459.91,4.56,1209000,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1284,"volume":1310,"transactions":9,"vwap":1308},"2026-04-17",452.26001,459.26999,450.19,455.35001,6.93,1539800,{"date":1312,"open":1031,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-16",455.35999,446.78,448.42001,1.61,0.36,932100,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-15",439.54001,449.98001,439.029999,446.81,8.75,2,792400,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":602,"volume":1335,"transactions":9,"vwap":1333},"2026-04-14",440.64999,443.91,436.22,438.059998,-1.55,890200,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-13",425.26001,439.94,439.60999,12.2,2.85,710700,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-10",436.19,438.87,424.39999,427.41,-10.81,-2.47,1061900,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-04-09",443.45999,445.42001,432.029999,438.22,-9.4,-2.1,949600,{"date":1363,"open":1364,"high":1365,"low":1356,"close":1366,"change":1367,"percent_change":1019,"volume":1368,"transactions":9,"vwap":1366},"2026-04-08",450.25,454.92001,447.62,9.62,786700,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":271,"volume":1376,"transactions":9,"vwap":1374},"2026-04-07",442.23999,444.20999,436.76999,438,-6.1,685500,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":994,"volume":1384,"transactions":9,"vwap":1382},"2026-04-06",439.17999,445.51999,438.45999,444.10001,3.31,457200,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":142,"volume":1392,"transactions":9,"vwap":1390},"2026-04-02",432.42001,445.69,430.01001,440.79001,2.01,793900,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":43,"volume":1400,"transactions":9,"vwap":1398},"2026-04-01",437.76999,440.51999,425.97,438.78,2.53,1111700,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-31",438.53,439.35999,427.14001,436.25,4.2,0.97,1008500,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-30",428.95001,435.70001,427.32001,432.049988,7.21,1.7,950700,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-27",427.81,431.45001,422.20001,424.84,-7.44,-1.72,1125300,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-26",423.98001,435.089996,432.28,4.23,0.99,1281000,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-25",433.41,438.51999,422.35001,428.049988,-0.41,-0.1,1124100,{"date":1446,"open":1373,"high":1373,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-24",426.48999,428.45999,-12.61,-2.86,1393200,{"date":1453,"open":914,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-23",446.39999,438.13,441.070007,5.95,1.37,1215800,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":726,"volume":1467,"transactions":9,"vwap":1465},"2026-03-20",435.57999,439.32999,432.29001,435.12,-0.68,1899900,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1472,"change":1473,"percent_change":1176,"volume":1474,"transactions":9,"vwap":1472},"2026-03-19",431.60001,441.16,435.79999,-2.87,1217000,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-18",435.87,444.35999,434.85001,438.67001,-2.36,-0.54,1432000,{"date":1485,"open":1486,"high":1487,"low":1104,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-17",437.42001,446.19,441.029999,8.34,1.93,1109900,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1063,"volume":1499,"transactions":9,"vwap":1497},"2026-03-16",433.79999,439.059998,432.23999,432.69,2.68,1129500,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1389,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1389},"2026-03-13",430.85001,432.82001,427.049988,3.54,0.83,1265300,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-12",439.049988,422.16,426.47,-19.46,-4.36,2460100,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":387,"volume":1523,"transactions":9,"vwap":1521},"2026-03-11",452,455.76001,430.32001,445.92999,-6.3,1562600,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-10",461.25,447.64001,452.23001,-10.46,-2.26,1282800,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":442,"volume":1539,"transactions":9,"vwap":1537},"2026-03-09",464.44,467.13,447.51999,462.69,-9.28,1297900,{"date":1541,"open":1542,"high":1543,"low":1205,"close":1544,"change":829,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-03-06",463.95001,472.70999,471.97,0.41,1434600,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":694,"percent_change":685,"volume":1553,"transactions":9,"vwap":1552},"2026-03-05",466.60999,477.29999,466.23001,470.049988,1904100,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":312,"percent_change":313,"volume":1560,"transactions":9,"vwap":1559},"2026-03-04",465.87,475.97,463.73001,471.01001,1395100,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-03-03",458.23001,469,454.39999,464.29999,-1.8,-0.39,1786400,{"date":1571,"open":1572,"high":1573,"low":1272,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-03-02",469.5,471.98001,466.10001,-11.49,-2.41,1974000,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1568,"volume":1585,"transactions":9,"vwap":1583},"2026-02-27",475.059998,483.92001,473.059998,477.59,-1.88,1788400,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-26",467.89001,481.79999,479.47,16.1,3.47,1744500,{"date":1595,"open":211,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-25",466.049988,454.48999,463.37,10.8,2.39,1752900,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":872,"percent_change":1505,"volume":1608,"transactions":9,"vwap":1607},"2026-02-24",438.019989,453.13,436.85001,452.57001,1506800,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-23",445.079987,451.10999,436.29001,437.10999,-10.71,-2.39,1405100,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-20",446.75,451.92999,441.92999,447.82001,-1.47,-0.33,1064900,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1631,"change":1624,"percent_change":1625,"volume":1632,"transactions":9,"vwap":1631},"2026-02-19",453.23001,441.29999,449.29001,1605800,{"date":1634,"open":1635,"high":1636,"low":1637,"close":965,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":965},"2026-02-18",438.84,451.98999,434.51001,27.54,6.51,2360000,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-17",430.25,433.53,420.75,423.22,-3.22,-0.76,1933400,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-13",416.25,430.79999,426.44,11.35,2.73,2273100,{"date":1659,"open":1660,"high":1661,"low":31,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-02-12",413.14001,417.73001,415.089996,2.86,0.69,2082700,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":561,"volume":1673,"transactions":9,"vwap":1671},"2026-02-11",418.37,423.47,410.57001,412.23001,-6.73,2002700,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-10",416.29001,426.29999,408.94,418.95999,-30.51,-6.79,3939300,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-02-09",452.040009,456.34,446.10001,449.47,-3.02,-0.67,1887900,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1035,"percent_change":238,"volume":1698,"transactions":9,"vwap":1697},"2026-02-06",461.48001,465.57001,447.51001,452.48999,1836500,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1648,"volume":1706,"transactions":9,"vwap":1704},"2026-02-05",465.84,471.89999,442.70001,457.70001,-3.51,2568500,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-02-04",467.42999,467.59,450.14999,461.20999,-9.84,-2.09,3180400,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-02-03",502.70999,469.63,471.049988,-46,-8.9,2247700,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":260,"volume":1731,"transactions":9,"vwap":1729},"2026-02-02",516.15002,521.27002,513.28998,517.049988,1.49,806200,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-30",513.01001,518.89001,509.98999,515.56,0.11,0.02,662100,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-29",517.46002,521.28998,509.56,515.45001,-1.17,-0.23,904600,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":346,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2026-01-28",516.71002,521.23999,513.88,516.62,-0.43,726600,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-27",523.71002,525.92999,518.34003,518.87,-6.55,-1.25,727800,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":820,"volume":1774,"transactions":9,"vwap":1772},"2026-01-26",524.54999,528.72998,521,525.41998,1.38,445600,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1747,"volume":1782,"transactions":9,"vwap":1780},"2026-01-23",528.90997,531.95001,521.22998,524.039978,-6.2,590400,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1259,"volume":1790,"transactions":9,"vwap":1788},"2026-01-22",528.19,533.84003,526.030029,530.23999,5.42,612400,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":313,"volume":1798,"transactions":9,"vwap":1796},"2026-01-21",520.10999,530.53998,518.67999,524.82001,7.52,611100,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2026-01-20",528.89001,534.59998,514.29999,517.29999,-21.62,-4.01,950500,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":226,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2026-01-16",539.59998,541.29999,534.59003,538.91998,-0.13,651900,{"date":1817,"open":1818,"high":30,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2026-01-15",538.27002,536.32001,539.60999,3.63,0.68,701300,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2026-01-14",531.90002,537.57001,529,535.97998,1.08,0.2,671100,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":746,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2026-01-13",535.82001,535.92999,527.79999,534.90002,-0.04,755800,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2026-01-12",527.46997,536.23999,526.5,535.12,3.51,0.66,657100,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1089,"percent_change":612,"volume":1856,"transactions":9,"vwap":1855},"2026-01-09",531.29999,537.27002,530.88,531.60999,654000,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2026-01-08",530.48999,537.14001,529.56,531.16998,-0.27,-0.05,660300,{"date":1867,"open":1868,"high":1869,"low":1852,"close":1870,"change":1871,"percent_change":1863,"volume":1872,"transactions":9,"vwap":1870},"2026-01-07",535.28003,540,531.44,-1.46,681700,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2026-01-06",526.54999,534.19,524.25,532.90002,6.02,1.14,789000,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2026-01-05",502.5,533.039978,500,526.88,27.9,5.59,1284400,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2026-01-02",509.72,510.23001,496.59,498.98001,-11.87,-2.32,753500,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":431,"volume":1907,"transactions":9,"vwap":1905},"2025-12-31",514.82001,516.40997,510.78,510.85001,-4.9,519200,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-30",517,519.059998,515.31,515.75,-3.31,-0.64,546800,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1911,"change":684,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1911},"2025-12-29",520.65002,522.34998,518.27002,-0.19,361200,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":107,"volume":1931,"transactions":9,"vwap":1929},"2025-12-26",517.20001,520.88,515.90997,520.039978,2.7599,347700,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1193,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-12-24",516,518.76001,513.52002,517.28003,0.37,294500,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-23",508.87,515.89001,508.26001,515.39001,5.74,1.13,568700,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":917,"volume":1956,"transactions":9,"vwap":1954},"2025-12-22",501.57001,512.51001,499.98999,509.64999,6.57,540600,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1830,"volume":1964,"transactions":9,"vwap":1962},"2025-12-19",498.70999,505.20001,498.64001,503.079987,5.39,1297100,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1863,"volume":1972,"transactions":9,"vwap":1970},"2025-12-18",501.92999,505.57001,497.26001,497.69,-1.33,1092600,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1879,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-12-17",491.64999,503.91,491.29999,499.019989,1.22,1279300,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1947,"volume":1988,"transactions":9,"vwap":1986},"2025-12-16",494.48999,498.59,491.42001,493,5.5,892800,{"date":1990,"open":429,"high":429,"low":1991,"close":1992,"change":127,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-12-15",486.14001,487.5,0.18,1028200,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":94,"volume":2002,"transactions":9,"vwap":2000},"2025-12-12",486.16,489.48999,484,486.60001,1.09,736500,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-12-11",482.51001,489.42999,481,485.51001,5.52,1.15,663800,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-12-10",485.73001,486.35001,473.45999,479.98999,-6.38,-1.31,2442500,{"date":2022,"open":826,"high":2023,"low":2024,"close":2025,"change":1648,"percent_change":726,"volume":2026,"transactions":9,"vwap":2025},"2025-12-09",491.84,486.32001,486.37,619000,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-12-08",494.089996,494.60001,484.26999,487.13,-9.37,-1.89,496200,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-12-05",488.29999,498,487.17999,496.5,7.02,1.43,557100,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":78,"volume":2052,"transactions":9,"vwap":2050},"2025-12-04",491.60999,495,487.56,489.48001,-2.53,466000,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":25,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-12-03",487.87,492.56,487.26999,492.01001,0.85,545400,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":890,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-12-02",488.54999,491.82001,485.70001,487.84,0.12,717700,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":72,"volume":2076,"transactions":9,"vwap":2074},"2025-12-01",487.76999,494.01001,485.79001,487.23999,-3.54,1037000,{"date":2078,"open":1992,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":994,"volume":2083,"transactions":9,"vwap":2081},"2025-11-28",493.72,487.16,490.78,3.65,278600,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2032,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2032},"2025-11-26",484.95001,490.82999,480.92999,1.46,0.3,548200,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":313,"volume":2099,"transactions":9,"vwap":2097},"2025-11-25",481.53,487.35001,480.51999,485.67001,6.92,473600,{"date":2101,"open":732,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":1922,"volume":2106,"transactions":9,"vwap":2104},"2025-11-24",481.48001,476.64999,478.75,-0.9,1519000,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":1830,"volume":2114,"transactions":9,"vwap":2112},"2025-11-21",476.20001,483.39999,473.56,479.64999,5.13,707600,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":528,"volume":2122,"transactions":9,"vwap":2120},"2025-11-20",478.029999,480.53,472.62,474.51999,1.66,842500,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-11-19",470.54001,474.44,468.049988,472.85999,2.7,0.57,695000,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-11-18",468.92999,473.35001,466.39999,470.16,-1.96,-0.42,680700,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-11-17",479.48001,481.040009,470.92001,472.12,-7.36,-1.53,774600,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2143,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2143},"2025-11-14",490.089996,490.47,478.57999,-11.29,-2.3,756100,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":1293,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-11-13",490.26999,493.64001,485.31,490.76999,-0.01,827100,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-11-12",494.39999,499,490.41,490.84,-2.16,-0.44,904100,{"date":2176,"open":2177,"high":2178,"low":2179,"close":1986,"change":2180,"percent_change":2121,"volume":2181,"transactions":9,"vwap":1986},"2025-11-11",486.85999,495.01001,485.42001,8.07,575200,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-11-10",487.029999,487.67999,480.16,484.92999,-3.05,-0.63,572600,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":122,"volume":2198,"transactions":9,"vwap":2196},"2025-11-07",480.60001,488.14999,479.17001,487.98001,5.77,656100,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":1142,"volume":2206,"transactions":9,"vwap":2204},"2025-11-06",482.85999,488.67001,479.45001,482.20999,-4.25,577200,{"date":2208,"open":800,"high":2209,"low":2201,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-11-05",489.34,486.45999,-1,-0.21,799300,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":643,"volume":2221,"transactions":9,"vwap":2219},"2025-11-04",484.92001,489.32001,482.73001,487.45999,1.51,1127000,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-11-03",478.95001,485.97,474.029999,485.95001,5.65,1.18,871600,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":486,"volume":2238,"transactions":9,"vwap":2236},"2025-10-31",475.92999,483.28,475.01001,480.29999,1.33,687600,{"date":2240,"open":860,"high":2241,"low":2242,"close":711,"change":2243,"percent_change":195,"volume":2244,"transactions":9,"vwap":711},"2025-10-30",487.53,472.89001,7.27,785900,{"date":2246,"open":800,"high":2063,"low":2247,"close":2248,"change":2249,"percent_change":673,"volume":2250,"transactions":9,"vwap":2248},"2025-10-29",469.10999,471.70001,-19.06,1223200,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":1142,"volume":2258,"transactions":9,"vwap":2256},"2025-10-28",493.89999,497.32999,490.53,490.76001,-4.32,777400,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":137,"volume":2266,"transactions":9,"vwap":2264},"2025-10-27",494.98999,496.82999,493.10999,495.079987,4.26,703900,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-10-24",483.88,491.73999,482,490.82001,11.52,2.4,748400,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":1639,"percent_change":1773,"volume":2282,"transactions":9,"vwap":2281},"2025-10-23",475.53,482.17999,470.5,479.29999,1078500,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-10-22",483.35001,488.87,471.41,472.79001,-12.13,-2.5,1685800,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2216,"change":2297,"percent_change":1019,"volume":2298,"transactions":9,"vwap":2216},"2025-10-21",477.13,486.59,474.64001,10.46,1334200,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-10-20",472.64001,476.70001,468.85999,474.45999,3.42,0.73,760300,{"date":2309,"open":2310,"high":2235,"low":2311,"close":2312,"change":2313,"percent_change":107,"volume":2314,"transactions":9,"vwap":2312},"2025-10-17",470.32001,466.19,471.040009,2.48,1380700,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-10-16",478.67999,479.85001,466.38,468.56,-9.95,-2.08,818000,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-10-15",481.089996,486.26001,477.60999,478.51001,-2.74,-0.57,759300,{"date":2334,"open":2335,"high":2336,"low":2337,"close":396,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":396},"2025-10-14",472.13,483.5,471.62,7.53,1.59,1080500,{"date":2342,"open":2343,"high":2344,"low":2136,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-10-13",486.19,487.91,473.72,-10.38,-2.14,1607800,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-10-10",496.39999,496.94,483.73999,484.10001,-8.36,-1.7,1002800,{"date":2359,"open":2360,"high":2361,"low":2171,"close":2362,"change":2363,"percent_change":51,"volume":2364,"transactions":9,"vwap":2362},"2025-10-09",492.34,495.95001,492.45999,2.37,644300,{"date":2366,"open":2367,"high":2368,"low":819,"close":2152,"change":2121,"percent_change":86,"volume":2369,"transactions":9,"vwap":2152},"2025-10-08",490.37,494.19,807500,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":662,"percent_change":1259,"volume":2376,"transactions":9,"vwap":2375},"2025-10-07",486.17999,489.26001,483.85999,488.42999,923100,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":1625,"volume":2384,"transactions":9,"vwap":2382},"2025-10-06",485.85999,488.39999,483.34,483.45001,-1.59,859000,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":890,"volume":2392,"transactions":9,"vwap":2390},"2025-10-03",482.38,488.10001,480.22,485.040009,2.87,716300,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":58,"volume":2400,"transactions":9,"vwap":2398},"2025-10-02",475.41,483.82001,473.98001,482.17001,2.35,823400,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-10-01",477.97,482.92001,475,479.82001,3.34,0.7,906200,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":2105,"volume":2417,"transactions":9,"vwap":2415},"2025-09-30",479.81,480.78,473.85001,476.48001,-4.34,599000,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-09-29",479.84,482.32001,477.72,480.82001,4.08,0.86,560300,{"date":2428,"open":2429,"high":2430,"low":631,"close":2431,"change":2432,"percent_change":2425,"volume":2433,"transactions":9,"vwap":2431},"2025-09-26",474.38,479.10001,476.73999,4.05,520800,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2173,"volume":2441,"transactions":9,"vwap":2439},"2025-09-25",474.75,476.79001,470.17001,472.69,-2.11,594500,{"date":2443,"open":2444,"high":597,"low":1564,"close":2445,"change":2446,"percent_change":2139,"volume":2447,"transactions":9,"vwap":2445},"2025-09-24",473.73001,474.79999,-1.98,834200,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":1481,"volume":2455,"transactions":9,"vwap":2453},"2025-09-23",488.29001,489.78,473.92999,476.78,-11.51,947800,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2450,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2450},"2025-09-22",483,490.42001,482.5,7.55,1.57,1200000,{"date":2465,"open":2466,"high":2241,"low":732,"close":2467,"change":2468,"percent_change":1625,"volume":2469,"transactions":9,"vwap":2467},"2025-09-19",484.98001,480.73999,-1.58,2013100,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2421,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2421},"2025-09-18",512.02002,514.38,475.69,-29.45,-5.75,1854500,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":93,"volume":2485,"transactions":9,"vwap":2483},"2025-09-17",512.60999,517.13,509.13,511.76999,3.77,553300,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":1648,"percent_change":227,"volume":2492,"transactions":9,"vwap":2491},"2025-09-16",507.70001,509.75,503.23999,508,504200,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":226,"volume":2500,"transactions":9,"vwap":2498},"2025-09-15",512.65002,513.94,508.23999,508.76001,-3.55,589400,{"date":2502,"open":1743,"high":2503,"low":2504,"close":481,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":481},"2025-09-12",519.25,511.59,-6.39,-1.23,490200,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-09-11",507.92999,519.53998,504.54999,518.70001,12.62,2.49,844100,{"date":2518,"open":2519,"high":1905,"low":2520,"close":2521,"change":1584,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-09-10",506.89001,504.5,506.079987,-0.37,627500,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-09-09",505.67001,508.56,503.39001,507.95999,0.33,0.07,449900,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-09-08",499.17999,508.67001,497.87,507.63,8.6,1.72,735400,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":227,"volume":2549,"transactions":9,"vwap":2547},"2025-09-05",502.22,503.76999,492.97,499.029999,-0.73,565200,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-09-04",496,500.35001,495.56,499.76001,3.32,0.67,714300,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":1442,"volume":2566,"transactions":9,"vwap":2564},"2025-09-03",496.32999,498.23999,493.14001,496.44,-2.06,556100,{"date":2568,"open":2569,"high":2570,"low":1895,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-09-02",503.32001,503.66,498.5,-11.26,-2.21,721800,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2530,"percent_change":644,"volume":2581,"transactions":9,"vwap":2580},"2025-08-29",508.44,511.89999,507.73999,509.76001,483600,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":1915,"percent_change":1814,"volume":2588,"transactions":9,"vwap":2587},"2025-08-28",509.94,512.27002,508.39999,509.42999,506900,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":1226,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-08-27",510.75,513.5,509.87,510.070007,-0.26,433300,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":970,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-08-26",508.45001,512.049988,505.85999,511.39001,0.27,616500,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-08-25",516.10999,517.37,508.98999,510,-6.01,-1.16,723500,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-08-22",510.91,518.66998,510.59,516.01001,6.54,1.28,643000,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-08-21",511.98001,513.69,508.62,509.47,-5.48,-1.06,492700,{"date":2633,"open":2634,"high":2635,"low":2634,"close":2636,"change":2637,"percent_change":43,"volume":2638,"transactions":9,"vwap":2636},"2025-08-20",510.60999,516.29999,514.95001,2.95,471100,{"date":2640,"open":2641,"high":1743,"low":2642,"close":792,"change":2643,"percent_change":164,"volume":1186,"transactions":9,"vwap":792},"2025-08-19",511.16,510.10999,2.78,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-08-18",515.53003,516.52002,508.67999,509.22,-7.24,-1.4,542700,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-08-15",521.45001,522.92999,516.25,516.46002,-4.86,-0.93,410200,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":881,"percent_change":157,"volume":2668,"transactions":9,"vwap":2667},"2025-08-14",516.67999,523.070007,513.51001,521.32001,531900,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":282,"volume":2676,"transactions":9,"vwap":2674},"2025-08-13",520,522.78998,517.070007,521.13,5.08,520900,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":2425,"volume":2684,"transactions":9,"vwap":2682},"2025-08-12",513.059998,519.31,512.70001,516.049988,4.39,588700,{"date":2686,"open":2687,"high":2688,"low":2616,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-08-11",516.45001,518.28998,511.66,-3.63,-0.7,591300,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":112,"volume":2700,"transactions":9,"vwap":2698},"2025-08-08",516.21997,519.60999,513.78998,515.28998,1.23,375100,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":323,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-08-07",521.34998,523.19,512.22998,514.059998,-0.66,609000,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-08-06",516.87,518.23999,510.95999,517.47998,1.63,0.32,621100,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2025-08-05",520.90997,522.14001,514.52002,515.84998,-4,-0.77,841000,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":1266,"volume":2734,"transactions":9,"vwap":2732},"2025-08-04",504.72,520.59003,502.019989,519.84998,18.57,886300,{"date":2736,"open":2737,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-08-01",510.19,496.19,501.28,-14.45,-2.8,1115700,{"date":2744,"open":2745,"high":1771,"low":2746,"close":2747,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2747},"2025-07-31",510.67999,509.31,515.72998,3.11,0.61,1260500,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":1242,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},"2025-07-30",511.56,519.91998,510.41,512.62,0.42,1155800,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-07-29",510.70001,512.71997,505.66,510.5,3,0.59,849300,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":2630,"volume":2775,"transactions":9,"vwap":2773},"2025-07-28",511.32999,515.71002,507,507.5,-5.45,459200,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2781},"2025-07-25",512.91998,516.21002,511.98999,512.95001,-0.14,-0.03,688500,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":1259,"volume":2792,"transactions":9,"vwap":2790},"2025-07-24",509.62,518.47998,507.35001,513.090027,5.21,847000,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":496,"volume":2800,"transactions":9,"vwap":2798},"2025-07-23",484.29001,513.79999,480.59,507.88,8.76,1243800,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":2212,"volume":2808,"transactions":9,"vwap":2806},"2025-07-22",499.10001,500.60999,492.76999,499.12,-1.04,987800,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":820,"percent_change":821,"volume":2815,"transactions":9,"vwap":2814},"2025-07-21",503,505.72,499.25,500.16,771600,{"date":2817,"open":2818,"high":2811,"low":2819,"close":2820,"change":2051,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2820},"2025-07-18",502.81,495.92999,499.89999,-0.5,1949000,{"date":2824,"open":2820,"high":2825,"low":2826,"close":2827,"change":1019,"percent_change":1089,"volume":2828,"transactions":9,"vwap":2827},"2025-07-17",504.66,497.16,502.42999,880900,{"date":2830,"open":2831,"high":2832,"low":1985,"close":2833,"change":2834,"percent_change":180,"volume":2835,"transactions":9,"vwap":2833},"2025-07-16",496.91,501.38,500.23001,4.95,704700,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2841},"2025-07-15",501.089996,503.95001,495.14999,495.28,-8.14,-1.62,467000,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2850},"2025-07-14",498.37,503.76001,496.45001,503.42001,3.89,0.78,547200,{"date":2855,"open":1951,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":943,"volume":2860,"transactions":9,"vwap":2858},"2025-07-11",502.19,498.75,499.53,-6.19,455700,{"date":2862,"open":2863,"high":2527,"low":2864,"close":2812,"change":2865,"percent_change":2408,"volume":2866,"transactions":9,"vwap":2812},"2025-07-10",501.10999,499.34,3.5,617300,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2544,"change":2872,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2544},"2025-07-09",500.79001,502.48999,498.60999,3.2,0.64,441000,{"date":2876,"open":2877,"high":2878,"low":2879,"close":1978,"change":2880,"percent_change":1690,"volume":2881,"transactions":9,"vwap":1978},"2025-07-08",502.23999,504.67999,497.81,-3.35,536400,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2887},"2025-07-07",504.20001,505.76001,498.44,502.37,-2.69,-0.53,630300,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":506,"volume":2898,"transactions":9,"vwap":2896},"2025-07-03",497,505.079987,495.23001,505.059998,7.94,485200,{"date":2900,"open":2901,"high":2902,"low":2831,"close":2903,"change":2904,"percent_change":475,"volume":2905,"transactions":9,"vwap":2903},"2025-07-02",499.66,503.10999,497.12,-5.36,694400,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2912,"percent_change":1993,"volume":2913,"transactions":9,"vwap":2911},"2025-07-01",497.10001,503.98001,495.089996,502.48001,0.89,813500,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":2920,"percent_change":2643,"volume":2921,"transactions":9,"vwap":2919},"2025-06-30",488.92001,502.20999,486.48999,501.59,13.56,1123600,{"date":2923,"open":2924,"high":2925,"low":1280,"close":2926,"change":2927,"percent_change":259,"volume":2928,"transactions":9,"vwap":2926},"2025-06-27",482.95999,492.54001,488.029999,6.49,866500,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2934},"2025-06-26",482.37,484.22,478.39001,481.54001,-0.11,-0.02,832300,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2944,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2943},"2025-06-25",488.85001,489.85999,479.89999,481.64999,-7.35,-1.5,621400,{"date":2948,"open":2413,"high":2949,"low":2950,"close":2951,"change":2952,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2951},"2025-06-24",489.66,478.26001,489,12.73,2.67,693100,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2961,"percent_change":2237,"volume":2962,"transactions":9,"vwap":2960},"2025-06-23",470.56,476.47,467.89999,476.26999,6.27,693500,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":78,"percent_change":2935,"volume":2213,"transactions":9,"vwap":2968},"2025-06-20",473.25,474.23999,467.73001,470,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":72,"percent_change":227,"volume":2975,"transactions":9,"vwap":2974},"2025-06-18",471.89001,476.059998,469.84,470.51001,528100,{"date":2977,"open":1582,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2980},"2025-06-17",475.63,470.12,471.23001,-5.69,-1.19,417000,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2989},"2025-06-16",476.67001,480.75,474.089996,476.92001,5.04,1.07,564000,{"date":2994,"open":2995,"high":2996,"low":2974,"close":2997,"change":2998,"percent_change":2999,"volume":3000,"transactions":9,"vwap":2997},"2025-06-13",475.23999,477.20001,471.88,-9.13,-1.9,471900,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":2051,"percent_change":3007,"volume":2507,"transactions":9,"vwap":3006},"2025-06-12",479.070007,481.31,470.98001,481.01001,-0.52,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":3014,"percent_change":3015,"volume":3016,"transactions":9,"vwap":3013},"2025-06-11",485.16,488.56,482.39999,483.54001,-1.48,-0.31,482000,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":2889,"percent_change":2935,"volume":3023,"transactions":9,"vwap":3022},"2025-06-10",486.29999,487.059998,483.44,485.019989,631500,{"date":3025,"open":3026,"high":3027,"low":2005,"close":3028,"change":3029,"percent_change":2691,"volume":3030,"transactions":9,"vwap":3028},"2025-06-09",488.64999,489.85001,485.54999,-3.4,485900,{"date":3032,"open":2081,"high":3033,"low":3034,"close":3035,"change":3036,"percent_change":260,"volume":3037,"transactions":9,"vwap":3035},"2025-06-06",493.57999,487.45001,488.95001,1.41,373100,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":3044,"percent_change":2757,"volume":3045,"transactions":9,"vwap":3043},"2025-06-05",487.79999,489.89001,484.64999,487.54001,2.02,511400,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":3052,"percent_change":3053,"volume":3054,"transactions":9,"vwap":3051},"2025-06-04",484.42999,488.37,481.41,485.51999,3.45,0.72,565800,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":3061,"percent_change":65,"volume":3062,"transactions":9,"vwap":3060},"2025-06-03",476.35001,482.64999,474.48999,482.070007,2.14,633000,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":2749,"percent_change":3069,"volume":3070,"transactions":9,"vwap":3068},"2025-06-02",475.62,480.57001,469.57001,479.92999,0.13,504100,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3076,"change":1898,"percent_change":3077,"volume":3078,"transactions":9,"vwap":3076},"2025-05-30",481.89999,482.25,475.78,479.32001,-0.48,1422100,{"date":3080,"open":2236,"high":3081,"low":3082,"close":3083,"change":3084,"percent_change":3085,"volume":3086,"transactions":9,"vwap":3083},"2025-05-29",482.32999,476.98001,481.64001,3.13,0.65,422600,{"date":3088,"open":3089,"high":3090,"low":3091,"close":2329,"change":3092,"percent_change":2331,"volume":3093,"transactions":9,"vwap":2329},"2025-05-28",479.73999,483.070007,477.78,-2.73,663100,{"date":3095,"open":3096,"high":3097,"low":3098,"close":3099,"change":3100,"percent_change":3101,"volume":3102,"transactions":9,"vwap":3099},"2025-05-27",474.89999,481.92001,473.82001,481.23999,11.59,2.47,609400,{"date":3104,"open":3105,"high":3106,"low":3107,"close":3108,"change":2440,"percent_change":3109,"volume":3110,"transactions":9,"vwap":3108},"2025-05-23",468.69,472.42001,466.79999,469.64999,-0.45,363600,{"date":3112,"open":3113,"high":3114,"low":3115,"close":3116,"change":3117,"percent_change":746,"volume":3118,"transactions":9,"vwap":3116},"2025-05-22",472.28,475.39999,468.78,471.76001,-1.02,495200,{"date":3120,"open":3121,"high":3122,"low":3123,"close":3124,"change":3125,"percent_change":3126,"volume":3127,"transactions":9,"vwap":3124},"2025-05-21",484.10999,486.47,472.51001,472.78,-14.21,-2.92,624100,{"date":3129,"open":3130,"high":3131,"low":818,"close":3132,"change":3133,"percent_change":2807,"volume":3134,"transactions":9,"vwap":3132},"2025-05-20",488.079987,490.59,486.98999,-5.11,382900,{"date":3136,"open":3137,"high":3138,"low":3139,"close":3140,"change":2872,"percent_change":3085,"volume":3141,"transactions":9,"vwap":3140},"2025-05-19",483.98001,493.29999,482.31,492.10001,551500,{"date":3143,"open":3144,"high":1998,"low":3145,"close":3146,"change":2462,"percent_change":2716,"volume":3147,"transactions":9,"vwap":3146},"2025-05-16",486.95999,484.72,488.89999,504900,{"date":3149,"open":3150,"high":3151,"low":3152,"close":3153,"change":3154,"percent_change":812,"volume":3155,"transactions":9,"vwap":3153},"2025-05-15",479.049988,488.60999,478.17001,487.32999,8.28,570500,{"date":3157,"open":3158,"high":3159,"low":3160,"close":3150,"change":3161,"percent_change":1747,"volume":3162,"transactions":9,"vwap":3150},"2025-05-14",485.66,486.32999,477.82001,-5.65,612100,{"date":3164,"open":3165,"high":3166,"low":3167,"close":3168,"change":1481,"percent_change":3077,"volume":3169,"transactions":9,"vwap":3168},"2025-05-13",486.73999,490.91,484.69,484.70001,477400,{"date":3171,"open":3172,"high":2241,"low":3173,"close":3020,"change":3174,"percent_change":3175,"volume":3176,"transactions":9,"vwap":3020},"2025-05-12",484.75,477.81,16.39,3.48,918600,{"date":3178,"open":3179,"high":631,"low":3180,"close":3181,"change":2211,"percent_change":2212,"volume":3182,"transactions":9,"vwap":3181},"2025-05-09",471.47,468.63,470.67001,613100,{"date":3184,"open":3185,"high":3186,"low":3185,"close":3187,"change":3188,"percent_change":3189,"volume":3190,"transactions":9,"vwap":3187},"2025-05-08",469.38,478.98999,471.67001,3.8,0.81,775600,{"date":3192,"open":3193,"high":3194,"low":3195,"close":3196,"change":2834,"percent_change":2991,"volume":3197,"transactions":9,"vwap":3196},"2025-05-07",463.92999,470.19,463.54001,467.87,827700,{"date":3199,"open":3200,"high":3201,"low":3202,"close":3203,"change":704,"percent_change":3204,"volume":3205,"transactions":9,"vwap":3203},"2025-05-06",460.54001,466.94,459.040009,462.92001,-0.38,457500,{"date":3207,"open":1288,"high":3208,"low":3209,"close":3210,"change":1293,"percent_change":2936,"volume":3211,"transactions":9,"vwap":3210},"2025-05-05",467.91,460.94,464.67999,555700,{"date":3213,"open":3214,"high":3215,"low":3214,"close":3216,"change":3217,"percent_change":1342,"volume":3218,"transactions":9,"vwap":3216},"2025-05-02",458.10001,466.70999,464.75,12.89,733600,{"date":3220,"open":967,"high":1238,"low":3221,"close":3222,"change":1185,"percent_change":3223,"volume":3224,"transactions":9,"vwap":3222},"2025-05-01",450.42001,451.85999,-0.28,624600,{"date":3226,"open":3227,"high":3228,"low":3229,"close":3230,"change":3231,"percent_change":1458,"volume":3232,"transactions":9,"vwap":3230},"2025-04-30",443.32001,454.44,438.38,453.12,6.12,838000,{"date":3234,"open":3235,"high":3236,"low":3237,"close":990,"change":3238,"percent_change":3239,"volume":3240,"transactions":9,"vwap":990},"2025-04-29",439.37,449.059998,437.73999,7.22,1.64,673000,{"date":3242,"open":3243,"high":3244,"low":3245,"close":3246,"change":464,"percent_change":820,"volume":3247,"transactions":9,"vwap":3246},"2025-04-28",439.92999,443.22,434.66,439.78,618400,{"date":3249,"open":3250,"high":3251,"low":1644,"close":3252,"change":694,"percent_change":746,"volume":3253,"transactions":9,"vwap":3252},"2025-04-25",436.79999,439.76999,438.62,691300,{"date":186,"open":3255,"high":3256,"low":3257,"close":3258,"change":3259,"percent_change":485,"volume":3260,"transactions":9,"vwap":3258},433.34,441.17001,429.45001,439.57999,6.24,974100]