[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MLM":3,"homepage-market-summary":35,"stock-historical-MLM":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MLM","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},"Martin Marietta Materials","NYSE",null,"MINING & QUARRYING OF NONMETALLIC MINERALS (NO FUELS)","Martin Marietta is a leading US producer of construction aggregates, having produced roughly 200 million tons in 2025. Its aggregate reserves represent approximately 85 years of supply at 2025 production levels. Over the past several years, the company has increased its exposure to aggregates while reducing its presence in cement and downstream businesses such as concrete and asphalt. More recently, Martin Marietta expanded into an aggregate-adjacent business through its acquisition of Lhoist North America, the largest US producer of lime. The company operates across 28 states, with smaller operations in Canada and the Bahamas.","9,600","Raleigh, NC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.6871,3.36,"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},489.01,488.07,492.58,486.27,485.5,3.51,0.72,632898.639533,25753,489.705,710.96997,470.19,543066.6349552271,7.8,8211,{"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},498730,182036525.373762,-3.97,"2025-04-24",[188,189,199,210,220,230,241,252,262,273,284,295,306,316,326,337,348,359,370,381,392,402,413,424,435,446,457,467,478,488,499,510,520,531,542,553,564,574,585,594,605,616,627,637,648,659,669,680,691,702,713,724,735,746,757,768,778,787,794,802,811,820,829,838,847,855,864,873,881,890,899,907,915,924,933,942,951,960,968,976,985,994,1002,1011,1019,1028,1037,1045,1053,1061,1069,1077,1086,1094,1103,1112,1121,1130,1137,1146,1155,1163,1172,1180,1188,1197,1206,1214,1223,1230,1238,1247,1256,1264,1272,1281,1290,1297,1305,1314,1322,1331,1339,1348,1357,1364,1372,1381,1389,1398,1406,1415,1422,1431,1439,1448,1456,1465,1473,1482,1491,1499,1507,1516,1525,1534,1543,1552,1560,1569,1577,1586,1595,1603,1611,1620,1629,1636,1644,1652,1660,1668,1677,1684,1693,1701,1710,1719,1728,1737,1746,1754,1763,1770,1777,1785,1794,1803,1812,1820,1829,1837,1846,1855,1863,1871,1880,1889,1898,1906,1914,1923,1932,1941,1950,1959,1968,1977,1985,1993,2000,2008,2016,2024,2033,2042,2051,2059,2067,2075,2083,2091,2099,2108,2115,2121,2130,2139,2148,2156,2164,2173,2182,2190,2199,2207,2214,2222,2229,2238,2246,2254,2262,2270,2278,2285,2293,2300,2308,2315,2323,2331,2338,2347,2355,2361,2369,2376,2383,2390,2398,2407,2414,2423,2430,2437,2443,2450,2458,2463,2472,2480,2486,2493,2501,2508,2515,2522,2531,2538,2546,2554,2562,2570,2579,2587,2594,2602,2608,2614,2622,2629,2637,2645,2653,2661,2670,2677,2686,2693,2701,2709,2718,2726,2734,2741,2747,2755,2762,2771,2778,2785,2792,2801,2807,2816,2823,2832,2839,2846,2855,2864,2870,2877,2885,2893,2901,2909,2916,2924,2933,2941,2950,2958,2966,2975,2984,2991,2997,3005,3013,3022,3031,3039,3046,3054,3062,3070,3079,3086,3093,3101,3110,3118,3127,3134,3142,3150,3157,3164,3172,3179,3186,3194,3202,3210,3217,3225,3233,3241,3249,3258,3267,3275,3283],{"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",479.89,486.8,475.06,3.23,0.67,707080.481478,25942,483.5635,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",483.61,487.98,480.465,482.27,3.1,0.65,733164.30466,26647,483.3346,{"date":211,"open":212,"high":213,"low":31,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",476.91,483.01,479.17,-0.64,-0.13,830313.86799,31822,477.395,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":26,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",481.44,485.45,478.53,479.81,0.15,784352.740201,26111,481.6188,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",493.575,495.68,471.88,479.09,-11.68,-2.38,1066006.910301,30753,480.149,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",481.04,493.7099,476.82,490.77,6.47,1.34,806397.153181,27212,489.0557,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":137,"volume":259,"transactions":260,"vwap":261},"2026-09-25",480.21,489.345,477.3815,484.3,4.2,1104420.764501,35767,484.5793,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",488.97,490.07,477.3999,480.1,-10.35,-2.11,1393043.348363,34965,482.9076,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",493.44,506.06,488.825,490.45,-8.89,-1.78,1186104.512583,30210,494.1923,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",508.29,510.81,493.775,499.34,-0.33,-0.07,716072.084661,24002,498.4804,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",494.44,501.245,490.565,499.67,9.03,1.84,969153.360957,29576,498.0286,{"date":307,"open":29,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",494.94,488.74,490.64,-3.8,-0.77,1147360.010708,28002,491.0352,{"date":317,"open":318,"high":319,"low":320,"close":297,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",505.38,506.09,490.4801,-2.32,-0.47,713549.268588,25159,494.2112,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",505.09,510.8125,494.66,496.76,-10.05,-1.98,741165.944597,27138,501.1662,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",501.23,509.67,495.73,506.81,5.89,1.18,824659.315582,32900,503.5287,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",504.91,508.33,497.105,500.92,-9.04,-1.77,785401.04791,30822,501.1239,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",508.21,512.27,503.065,509.96,7.49,1.49,711448.160995,27049,509.3527,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",495.83,503.27,491.615,502.47,-0.52,-0.1,829991.459103,34597,497.8623,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",510.93,514.13,502.36,502.99,-8.99,-1.76,922541.321575,32315,506.981,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",519.93,507.5622,511.98,-2.79,-0.54,861276.635721,28475,512.4698,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-04",510,517.92,507.25,514.77,5.83,1.15,692254.245478,27527,514.4717,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",524,524.98,508.81,508.94,-8.13,-1.57,643890.713241,27630,511.882,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",507.65,520.76,505.29,517.07,12.15,2.41,1115962.95075,35482,516.9666,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-01",512.11,512.39,502.56,504.92,-13.78,-2.66,902454.500518,32563,506.0978,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-31",525.7,528.46,517.65,518.7,-12.35,-2.33,708769.532804,25809,520.4435,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":132,"volume":464,"transactions":465,"vwap":466},"2026-08-28",532.17,536.27,525.675,531.05,2.46,559072.759969,20307,530.3179,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-27",525.99,532.18,525.53,528.59,-3.59,-0.67,514948.292253,19668,528.7095,{"date":479,"open":480,"high":481,"low":482,"close":470,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-26",535.645,541.9499,531.63,0.44,0.08,587378.126921,21844,534.3912,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-25",537.5,538.26,526.28,531.74,-1.37,-0.26,577073.696487,20550,532.7738,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-24",537,542.18,529.84,533.11,-1.81,-0.34,431277.558979,18106,534.4619,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":302,"volume":517,"transactions":518,"vwap":519},"2026-08-21",529.57,537.97,525.87,534.92,9.65,552193.295152,19288,534.8391,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-20",527.11,534.5599,523.82,525.27,-10.26,-1.92,487376.331164,21632,527.4956,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-19",525.05,539.65,525.02,535.53,12.72,2.43,777481.855672,27253,534.2594,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-18",538,540.43,522.19,522.81,-15.85,-2.94,938442.351207,29412,526.4713,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-17",545,548.16,538.07,538.66,-9.27,-1.69,685296.125701,22694,541.5817,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":43,"volume":571,"transactions":572,"vwap":573},"2026-08-14",550.25,551.22,543.34,547.93,3.17,335781.753785,15046,547.639,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-13",547.01,551.65,541.425,544.76,0.86,0.16,395291.31503,17496,546.6116,{"date":586,"open":587,"high":587,"low":588,"close":589,"change":590,"percent_change":388,"volume":591,"transactions":592,"vwap":593},"2026-08-12",554.64,541.2,543.9,-9.77,441018.230406,19094,543.9091,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-11",549.05,559.03,546.93,553.67,4.13,0.75,325368.493783,14867,552.5974,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-10",546.95,549.82,544.33,549.54,0.97,0.18,317385.819828,16759,548.1372,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-07",543.88,554.79,535.86,548.57,10.29,1.91,444685.949355,18421,549.1821,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-06",554.6,536.61,538.28,-15.09,-2.73,604578.436478,22114,540.4172,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-05",556.64,561.88,553.03,553.37,-2.45,-0.44,487492.481559,23069,555.8555,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-04",547.84,556.239,538.51,555.82,13.55,2.5,624006.04124,29468,550.8218,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-08-03",530.01,546.54,542.27,17.13,3.26,761807.659218,26470,540.9429,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-31",536.2,539.685,523.48,525.14,-14.86,-2.75,1025110.077057,33729,530.5031,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-30",563.45,577.09,535.9,540,-29.66,-5.21,1204906.820974,43600,543.6123,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-29",587.38,587.995,567.44,569.66,-14.01,-2.4,801872.049543,33183,572.7046,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-28",577.5,585.615,570.845,583.67,11.64,2.03,709532.536538,29034,581.7864,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-27",571.12,576.46,566.84,572.03,12.43,2.22,526274.932854,24757,571.7821,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-24",549.68,562.39,547.88,559.6,12.73,2.33,500418.414219,23437,558.7588,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-23",546.99,552.595,539.96,546.87,-3.79,-0.69,619386.374005,26249,546.6669,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-22",550.65,558.23,548.6901,550.66,3.33,0.61,479152.655232,19469,551.9289,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-21",550.79,557.88,546.64,547.33,-6.29,-1.14,405010.346798,19008,549.9506,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-20",567.88,548.17,553.62,-8.97,-1.59,683671.316376,22103,553.6995,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-17",572.41998,584.81,561.40997,562.59003,-14.34,-2.49,440300,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":792,"percent_change":248,"volume":793,"transactions":9,"vwap":791},"2026-07-16",569,580.23999,576.92999,7.61,340800,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":312,"volume":801,"transactions":9,"vwap":799},"2026-07-15",568.95001,575.25,566.98999,569.32001,-4.43,414100,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-14",576.53998,586.059998,572.32001,573.75,4.4,0.77,403100,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-13",576.67999,582.23999,567.82001,569.34998,-8.37,-1.45,373400,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-10",575.21997,581.82001,569.38,577.71997,5.8199,1.02,451000,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-09",568.60999,576.40997,565.53003,571.90002,1.9,0.33,497300,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-08",584.73999,588.21997,566.85999,570,-24.17,-4.07,744500,{"date":848,"open":849,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-07",606.53998,587.46002,594.16998,-11.13,-1.84,701600,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-06",602.31,607.19,597.48999,605.29999,5.88,0.98,705200,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-07-02",584.89001,600.95001,582.10999,599.41998,20.18,3.48,716200,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":483,"volume":880,"transactions":9,"vwap":878},"2026-07-01",571.099976,582.38,562,579.23999,2.54,783300,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-30",587.52002,590.039978,571.080017,576.70001,-4.53,-0.78,1221400,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-29",582.070007,594.45001,573.23999,581.22998,-34.83,-5.65,1339300,{"date":900,"open":901,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-26",628.94,610.96002,616.059998,-12.88,-2.05,701100,{"date":908,"open":909,"high":910,"low":911,"close":901,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":901},"2026-06-25",624.57001,642.17999,617.62,12.32,2,536600,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-24",609.87,625.95001,609.14001,616.62,12.44,2.06,544700,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-23",604.059998,612.56,600.46002,604.17999,-5.7,-0.93,280000,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-22",605.53998,621.52002,601.77002,609.88,0.76,0.12,481200,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-18",599.79999,616.60999,595.10999,609.12,18.04,3.05,1130400,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-17",601.13,610.52002,586.88,591.080017,-12.49,-2.07,401800,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-16",593.57001,607,603.57001,14.68,2.49,747800,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":913,"volume":975,"transactions":9,"vwap":973},"2026-06-15",591.099976,603.69,587.71997,588.89001,11.56,572800,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-12",572.17999,578.73999,565,577.33002,11.79,2.08,473500,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-11",554,566.62,545.56,565.53998,12.67,2.29,583700,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-10",576.73999,552.35999,552.87,-19.38,-3.39,390900,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-09",560.01001,573.35999,559.21997,572.25,18.27,3.3,476600,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":741,"volume":1018,"transactions":9,"vwap":1016},"2026-06-08",572,573.60999,553.58002,553.97998,-21.85,490200,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-05",577.37,584.28003,574.099976,575.83002,-5.03,-0.87,657700,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-06-04",584.37,591.96002,578.81,580.85999,-2.29,-0.39,344600,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-06-03",572.38,586.099976,583.15002,6.22,1.08,444700,{"date":1046,"open":1047,"high":1048,"low":1049,"close":791,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":791},"2026-06-02",565.79999,580.53998,564.33002,5.97,1.05,494400,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":853,"volume":1060,"transactions":9,"vwap":1058},"2026-06-01",570.58002,573.080017,560.70001,570.96002,-10.68,635600,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-29",574.70001,592.21997,581.64001,6.5,1.13,1216500,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":601,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-28",570.01001,576.83002,565.16998,575.14001,0.13,369300,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-27",567.26001,576.35999,565.67999,574.39001,13.46,2.4,602500,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-26",537.69,563.22998,560.92999,24.45,4.56,653300,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-22",542.42999,543.82001,528.90002,536.47998,-1.49,-0.28,520800,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-21",535,543.059998,531.12,537.96997,-4.01,-0.74,501100,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-20",531.41998,542.53998,527.31,541.97998,9.33,1.75,646100,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-19",548.070007,551.73999,525.38,532.65002,-23.13,-4.16,852000,{"date":1131,"open":1132,"high":1089,"low":1133,"close":1134,"change":1135,"percent_change":376,"volume":1136,"transactions":9,"vwap":1134},"2026-05-18",557.84003,555.080017,555.78003,-2.8799,572100,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-15",568.53998,570.71997,556.56,558.65997,-16.57,-2.88,554400,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-14",579.59003,584.67999,575.039978,575.22998,-1.56,-0.27,353700,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-13",586.23999,572.37,576.78998,-4.35,-0.75,521500,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-12",585.83002,586.96002,577.67999,581.14001,-4.84,-0.83,481600,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1161,"volume":1179,"transactions":9,"vwap":1177},"2026-05-11",589.81,592.84003,583.63,585.97998,-4.4,466300,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-08",602.87,589.45001,590.38,-10.11,-1.68,337000,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-07",620.40002,624.21997,596.41998,600.48999,-14.99,-2.44,508600,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-05-06",616.19,622.12,610.77002,615.47998,9.38,1.55,410800,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":132,"volume":1213,"transactions":9,"vwap":1211},"2026-05-05",605.38,612.96002,600,606.099976,2.81,498500,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-05-04",605.45001,611.89001,599.5,603.28998,-11.2,-1.82,679200,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1110,"volume":1229,"transactions":9,"vwap":1227},"2026-05-01",621.25,605.94,614.48999,-4.58,457900,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1042,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-30",608.48999,624.22998,594.84998,619.070007,1.01,901700,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-29",622.20001,628.57001,612.33002,612.84998,-1.19,-0.19,552300,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-28",609.53003,616.63,600.02002,614.039978,4.29,0.7,607400,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-27",607.69,617.69,609.75,-5.55,-0.9,516200,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":473,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-04-24",613.28003,621.71002,609.69,615.29999,-0.58,235400,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-23",615.57001,619.20001,608.10999,618.89001,8.25,1.35,349100,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-22",622.79999,626.46997,609.48999,610.64001,-3.85,-0.63,477300,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1227,"change":1295,"percent_change":905,"volume":1296,"transactions":9,"vwap":1227},"2026-04-21",629.01001,632.78998,613.34003,-12.86,504700,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":580,"volume":1304,"transactions":9,"vwap":1302},"2026-04-20",619.02002,629.46997,617.95001,627.34998,5.33,311300,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-17",617.81,634.97998,614.01001,622.02002,14.04,2.31,581200,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":818,"volume":1321,"transactions":9,"vwap":1319},"2026-04-16",618.059998,620.97998,606.22998,607.97998,-8.96,690000,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-15",628.22998,630.15997,615,616.94,-13.86,-2.2,422400,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":177,"volume":1338,"transactions":9,"vwap":1336},"2026-04-14",636.37,638.25,630.60999,630.79999,-4.49,276100,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-13",627.080017,635.59003,614.42999,635.28998,3.76,0.6,345900,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-10",625.5,632.41998,624.15997,631.53003,6.03,0.96,304300,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1350,"change":1362,"percent_change":612,"volume":1363,"transactions":9,"vwap":1350},"2026-04-09",620.35999,630.70001,618.44,1.14,310200,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-04-08",618.35999,626.73999,624.35999,29.93,5.04,433700,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-04-07",593.98999,600.22998,586.22998,594.42999,-4.05,-0.68,372400,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":94,"volume":1388,"transactions":9,"vwap":1386},"2026-04-06",594.92999,599.40002,588.87,598.47998,1.3,278400,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-04-02",589.28998,609.47998,587.21002,597.17999,-1.74,-0.29,251800,{"date":1399,"open":962,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-04-01",606.53003,592.28003,598.91998,10.24,1.74,383700,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-31",581.59998,595.56,572.78998,588.67999,15.11,2.63,449500,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1413,"percent_change":142,"volume":1421,"transactions":9,"vwap":1420},"2026-03-30",581.38,582.83002,571.69,573.57001,388100,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-27",580.35999,581.34003,569.79999,570.94,-9.17,-1.58,448600,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1429,"volume":1438,"transactions":9,"vwap":1436},"2026-03-26",583.46997,592.47998,579.77002,580.10999,-9.31,426400,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-25",585.35999,590.070007,571.34998,589.41998,13.24,2.3,489900,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-24",570.25,587.89001,576.17999,-1.41,-0.24,478300,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-23",570.65002,587.90997,568.51001,577.59003,16.9,3.01,651100,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1244,"volume":1472,"transactions":9,"vwap":1470},"2026-03-20",569.049988,569.87,559.78998,560.69,-6.78,987700,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-19",559.15997,568.5,554.71997,567.46997,-0.45,-0.08,736100,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-18",577.62,581.87,566.71002,567.91998,-14.58,-2.5,682700,{"date":1492,"open":1442,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-17",597.059998,580.72998,582.5,-2.81,-0.48,497500,{"date":1500,"open":1064,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-16",596.14001,581.75,585.31,1.56,0.27,504300,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-13",591.19,595,580.51001,583.75,-3.62,-0.62,638400,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-12",588.96997,601.57001,578.34003,587.37,-10.22,-1.71,985000,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-11",604.53003,607.40002,593.78003,597.59003,-9.95,-1.64,612900,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-03-10",611.82001,616.049988,604.59998,607.53998,-4.98,-0.81,514500,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-03-09",604.070007,613.22998,589.64001,612.52002,2.53,0.41,667900,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1513,"volume":1559,"transactions":9,"vwap":1557},"2026-03-06",621.21997,621.72998,600.080017,609.98999,-22.94,650400,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-03-05",650.34998,659.14001,621.41998,632.92999,-27.67,-4.19,796200,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":43,"volume":1576,"transactions":9,"vwap":1574},"2026-03-04",656.88,664.22998,650.72998,660.59998,3.8199,594900,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-03-03",653.96997,660.46002,641.95001,656.78003,-8.5699,-1.29,533400,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-03-02",666.25,672.71002,657.35999,665.34998,-11.22,-1.66,556300,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1101,"volume":1602,"transactions":9,"vwap":1600},"2026-02-27",672.52002,680.26001,667.20001,676.57001,-1.89,521100,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":809,"volume":1610,"transactions":9,"vwap":1608},"2026-02-26",674.51001,683.81,671.21997,678.46002,5.17,444600,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-25",700,702.38,670.32001,673.28998,-23.56,-3.38,754800,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-24",687.5,697.87,683.78003,696.84998,13.25,1.94,649100,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":506,"volume":984,"transactions":9,"vwap":1634},"2026-02-23",682.51001,688.96002,677.70001,683.59998,-2.34,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1504,"volume":1643,"transactions":9,"vwap":1641},"2026-02-20",673.82001,688.81,671.049988,685.94,10.54,815500,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-19",655.02002,676.10999,675.40002,13.67,2.07,612200,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":72,"volume":1659,"transactions":9,"vwap":1657},"2026-02-18",668.5,672.59998,659.01001,661.72998,-4.8001,491100,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1221,"volume":1667,"transactions":9,"vwap":1665},"2026-02-17",667.46002,674.73999,651.039978,666.53003,-12.33,619000,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-13",660.45001,685.15002,659.099976,678.85999,18.79,2.85,575700,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1429,"percent_change":1454,"volume":1683,"transactions":9,"vwap":1682},"2026-02-12",661.52002,673.83002,647.40002,660.070007,829900,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-02-11",679.79999,691.34003,657.28003,661.65002,-46.46,-6.56,1299600,{"date":1694,"open":1695,"high":30,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-02-10",699.95001,697.71997,708.10999,12.38,1.78,642100,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-02-09",688.84998,703.44,688.44,695.72998,5.73,0.83,445300,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-02-06",677.15997,693.53998,675.47998,690,19.05,2.84,481100,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-02-05",673.48999,679.56,662.22998,670.95001,-0.22,-0.03,408500,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-02-04",667.070007,678.97998,658.33002,671.16998,8.15,1.23,511900,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-02-03",659.20001,676.73999,657.57001,663.02002,8.69,1.33,436400,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-02-02",647.080017,659,654.33002,2.38,0.37,322200,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-30",645.90997,654.080017,645.76001,651.95001,-1.38,-0.21,429900,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":205,"percent_change":51,"volume":1769,"transactions":9,"vwap":1768},"2026-01-29",657.45001,659.53998,645.02002,653.33002,323900,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":862,"percent_change":226,"volume":1776,"transactions":9,"vwap":1775},"2026-01-28",643.19,651.60999,639.15997,650.22998,338800,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1035,"volume":1784,"transactions":9,"vwap":1782},"2026-01-27",650.33002,653.84003,645.15002,649.25,-2.55,213700,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-26",650.65002,655.44,647.56,651.79999,2.32,0.36,285300,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-23",647.15997,656.38,644.91998,649.47998,-2.59,-0.4,330100,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-22",646.69,657.22998,639.28998,652.070007,10.93,1.7,357500,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1403,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2026-01-21",636.89001,646.28998,629.23999,641.14001,1.62,438500,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-20",648.54999,650.73999,627.46002,630.90002,-20.76,-3.19,446300,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2026-01-16",637.52002,654.92999,651.65997,10.72,1.67,433600,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2026-01-15",643.070007,648.78003,637.91998,640.94,4.23,0.66,411000,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2026-01-14",656,662.83002,635.29999,636.71002,-29,-4.36,724400,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":913,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2026-01-13",661.34998,667.38,648.34998,665.71002,0.3,536800,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":644,"volume":1870,"transactions":9,"vwap":1868},"2026-01-12",665.28003,668.83002,657.92999,663.71002,-2.96,374400,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2026-01-09",643.12,667.65997,642.40997,666.66998,28.56,4.48,396700,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2026-01-08",622.44,638.39001,618.85999,638.10999,13.07,2.09,308200,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2026-01-07",649.28003,650,621.44,625.039978,-21.2,-3.28,539300,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1844,"volume":1905,"transactions":9,"vwap":1903},"2026-01-06",639.71997,649.23999,636.81,646.23999,4.24,440900,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2026-01-05",628.70001,642.63,642,7.56,1.19,458800,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2026-01-02",619.25,635.20001,617.080017,634.44,11.78,1.89,480200,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-12-31",631.090027,631.25,622.53998,622.65997,-8.76,-1.39,273900,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-30",635.059998,638.83002,631.030029,631.41998,-5.85,-0.92,247900,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-12-29",645.13,646.48999,632.31,637.27002,-7.74,-1.2,286500,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-12-26",642.42999,646.02002,640.53003,645.01001,1.87,0.29,244300,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-12-24",640.049988,643.33002,638.01001,643.14001,4.36,0.68,134600,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-12-23",634.34003,639.21997,632.21997,638.78003,6.27,0.99,261500,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-12-22",639.48999,629.65997,632.51001,-1.43,-0.23,457200,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1051,"volume":1992,"transactions":9,"vwap":1990},"2025-12-19",628.090027,637.56,626.02002,633.94,6.56,890600,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":1279,"volume":914,"transactions":9,"vwap":1998},"2025-12-18",626.45001,634.21997,623.02002,627.38,8.37,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":1593,"volume":2007,"transactions":9,"vwap":2005},"2025-12-17",625.89001,631.099976,610.32001,619.01001,-10.48,607300,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":742,"volume":2015,"transactions":9,"vwap":2013},"2025-12-16",636.34003,638.47998,625.38,629.48999,-4.39,622400,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":127,"volume":2023,"transactions":9,"vwap":2021},"2025-12-15",629.58002,636.049988,625.27002,633.88,5.63,439400,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-12-12",634.26001,638.26001,621.59003,628.25,-3.83,-0.61,441700,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-12-11",622.71002,636.080017,622.69,632.080017,8.67,1.39,310700,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-12-10",611.23999,625.60999,606.56,623.40997,11.4,1.86,305300,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":1532,"volume":2058,"transactions":9,"vwap":2056},"2025-12-09",620.90997,626.84003,610.84998,612.01001,-10.19,348500,{"date":2060,"open":2061,"high":2062,"low":2063,"close":1240,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1240},"2025-12-08",625,634.57001,615.96997,-2.17,-0.35,510100,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":127,"volume":2074,"transactions":9,"vwap":2072},"2025-12-05",617.32001,625.76001,611.19,624.37,5.59,354900,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":132,"volume":2082,"transactions":9,"vwap":2080},"2025-12-04",613.71997,619.53003,609.059998,618.78003,2.91,309800,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":1387,"volume":2090,"transactions":9,"vwap":2088},"2025-12-03",609.40997,616.69,607.20001,615.87,7.88,280800,{"date":2092,"open":2093,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-12-02",618.40002,606.23999,607.98999,-7.26,-1.18,305600,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-12-01",618.69,623.88,614.39001,615.25,-7.99,-1.28,387100,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":93,"percent_change":940,"volume":2114,"transactions":9,"vwap":2113},"2025-11-28",624.91998,626.84998,620.21002,623.23999,112700,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2119,"change":2120,"percent_change":93,"volume":1709,"transactions":9,"vwap":2119},"2025-11-26",615.75,626.82001,622.5,4.57,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-11-25",609.29999,621.66998,603.46002,617.92999,13.34,2.21,675100,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-11-24",604.66998,606.65997,599.12,604.59003,1.41,0.23,722900,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-11-21",600.35999,614.45001,599.099976,603.17999,6.18,1.04,573900,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":612,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-11-20",603.22998,612.82001,596.85999,597,0.03,448100,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":753,"volume":2163,"transactions":9,"vwap":2161},"2025-11-19",596.54999,598.89001,587.25,596.82001,3.64,330700,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-11-18",586.10999,596.090027,585,593.17999,3.21,0.54,318200,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-11-17",596.35999,599.070007,587.88,589.96997,-6.47,-1.08,350600,{"date":2183,"open":2184,"high":857,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-11-14",598.73999,595.02002,596.44,-5.69,-0.94,342700,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-11-13",614.59998,616.73999,600.76001,602.13,-12.68,-2.06,453100,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":1262,"volume":2206,"transactions":9,"vwap":2204},"2025-11-12",619.19,624.96002,610,614.81,-5.59,382600,{"date":2208,"open":2209,"high":2061,"low":2210,"close":1190,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1190},"2025-11-11",617.070007,616.78003,3.63,0.59,238400,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":180,"volume":2221,"transactions":9,"vwap":2219},"2025-11-10",610.15997,620.72998,605.48999,616.77002,6.13,320700,{"date":2223,"open":2224,"high":2225,"low":2226,"close":1286,"change":1312,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1286},"2025-11-07",606.5,615.28003,604.71002,0.38,358500,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-11-06",609.21997,613.030029,599.53998,608.33002,-2.28,-0.37,479900,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":1635,"volume":2245,"transactions":9,"vwap":2243},"2025-11-05",621.34998,632.42999,606.40002,610.60999,-14.65,708600,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":1355,"volume":2253,"transactions":9,"vwap":2251},"2025-11-04",631.69,633.13,607.78003,625.26001,5.96,725000,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":1236,"volume":2261,"transactions":9,"vwap":2259},"2025-11-03",615.34998,621.58002,610.37,619.29999,6.2,712300,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":484,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-10-31",609.01001,617.77002,607.12,613.099976,0.01,354200,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":1288,"volume":2277,"transactions":9,"vwap":2275},"2025-10-30",606,616.15997,604.21997,613.02002,-3.9,470600,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":484,"percent_change":2268,"volume":2284,"transactions":9,"vwap":2283},"2025-10-29",616,630.47998,613.35999,616.91998,410100,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-10-28",613.59998,619.96997,612.48999,616.84003,0,293400,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2290,"change":2298,"percent_change":177,"volume":2299,"transactions":9,"vwap":2290},"2025-10-27",622.92999,625.79999,614.96002,-4.3899,291900,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":1861,"volume":2307,"transactions":9,"vwap":2305},"2025-10-24",624.52002,630.53003,620.62,621.22998,1.88,293300,{"date":2309,"open":1317,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":78,"volume":2314,"transactions":9,"vwap":2312},"2025-10-23",628.23999,617.97998,619.34998,-3.15,189400,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2119,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2119},"2025-10-22",631.96997,635.87,621.049988,-9.53,-1.51,220200,{"date":2324,"open":2325,"high":2326,"low":1267,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-10-21",626,634.039978,632.030029,4.94,0.79,278100,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":1505,"volume":2337,"transactions":9,"vwap":2335},"2025-10-20",630.41998,615.02002,627.090027,1.69,244000,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-10-17",623.52002,630.97998,619.23999,625.40002,1.26,0.2,321500,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-10-16",642.81,622.73999,624.14001,-15.02,-2.35,308600,{"date":2356,"open":1848,"high":2357,"low":1774,"close":1774,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":1774},"2025-10-15",665.17999,-17.69,-2.69,637700,{"date":2362,"open":2363,"high":1590,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-10-14",638.60999,632.91998,656.84998,18.24,2.86,329800,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2363,"change":2374,"percent_change":1975,"volume":2375,"transactions":9,"vwap":2363},"2025-10-13",633.65997,643.87,632.099976,6.23,280900,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":1982,"percent_change":1983,"volume":2382,"transactions":9,"vwap":2381},"2025-10-10",638.66998,639.91998,632.059998,632.38,347000,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1489,"percent_change":1035,"volume":2389,"transactions":9,"vwap":2388},"2025-10-09",636.52002,639.72998,630.42999,633.81,232600,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":147,"volume":2397,"transactions":9,"vwap":2395},"2025-10-08",633.34998,638.87,628.38,636.31,6.7,243000,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-10-07",638.62,640,626.049988,629.60999,-6.5,-1.02,253900,{"date":2408,"open":2409,"high":2027,"low":2410,"close":2411,"change":248,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-10-06",634.96997,627.92999,636.10999,0.21,259600,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-10-03",626.46002,637.35999,618.66998,634.77002,6.9,1.1,329700,{"date":2424,"open":2312,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2344,"volume":2429,"transactions":9,"vwap":2427},"2025-10-02",629.12,617.71997,627.87,7.81,285700,{"date":2431,"open":2432,"high":2433,"low":1202,"close":2434,"change":1522,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-10-01",629.95001,634.84003,620.059998,-1.62,398700,{"date":2438,"open":2078,"high":2439,"low":2078,"close":2440,"change":301,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-09-30",631.75,630.28003,1.45,434900,{"date":2444,"open":2445,"high":2446,"low":2077,"close":1225,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":1225},"2025-09-29",616.96997,622.090027,7.51,1.22,304700,{"date":2451,"open":2452,"high":2426,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-09-26",611.79999,606.78003,613.73999,5.68,0.93,290600,{"date":2459,"open":2460,"high":2055,"low":1210,"close":2461,"change":2344,"percent_change":2412,"volume":2462,"transactions":9,"vwap":2461},"2025-09-25",603.13,608.059998,269600,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-09-24",614.47998,618.58002,604.37,606.79999,-8.59,-1.4,378800,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":72,"volume":2479,"transactions":9,"vwap":2477},"2025-09-23",620.41998,627.27002,613.84998,615.39001,-4.44,307800,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2344,"percent_change":2345,"volume":2429,"transactions":9,"vwap":2485},"2025-09-22",618.01001,624.10999,615.15002,619.83002,{"date":2487,"open":2488,"high":2489,"low":2273,"close":2490,"change":2491,"percent_change":1396,"volume":2492,"transactions":9,"vwap":2490},"2025-09-19",621.97998,622.37,618.57001,-1.83,630900,{"date":2494,"open":2495,"high":2496,"low":2497,"close":1190,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":1190},"2025-09-18",607.63,625.69,607.45001,10.71,1.76,325500,{"date":2502,"open":2503,"high":2504,"low":2505,"close":1268,"change":291,"percent_change":2506,"volume":2507,"transactions":9,"vwap":1268},"2025-09-17",609.76001,624.60999,608.20001,-0.01,463100,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2503,"change":2513,"percent_change":1725,"volume":2514,"transactions":9,"vwap":2503},"2025-09-16",611.53003,614.049988,606.17999,-1.32,296100,{"date":2516,"open":1327,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":888,"volume":2521,"transactions":9,"vwap":2519},"2025-09-15",618.67999,610.27002,611.080017,-4.78,296600,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-09-12",627.65997,629.44,615.59998,615.85999,-15.26,-2.42,331400,{"date":2532,"open":2101,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":731,"volume":2537,"transactions":9,"vwap":2535},"2025-09-11",632.26001,613.26001,631.12,14.39,301300,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":1550,"volume":2545,"transactions":9,"vwap":2543},"2025-09-10",613.65002,622.46002,613.15002,616.72998,2.51,283100,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":905,"volume":2553,"transactions":9,"vwap":2551},"2025-09-09",622.41998,622.59998,609.5,614.21997,-12.8701,421600,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2335,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2335},"2025-09-08",620.95001,627.67999,618.5,4.45,0.71,321100,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2212,"volume":2569,"transactions":9,"vwap":2567},"2025-09-05",621.67999,623.83002,616.12,622.64001,3.67,311200,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-09-04",615.26001,620.15997,608.89001,618.96997,7.77,1.27,413600,{"date":2580,"open":2581,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-09-03",616.38,605.71002,611.20001,-5.18,-0.84,415500,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2581,"change":2592,"percent_change":-6,"volume":2593,"transactions":9,"vwap":2581},"2025-09-02",609.97998,618.039978,608.70001,-0.02,551200,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":195,"volume":2601,"transactions":9,"vwap":2599},"2025-08-29",613.71002,616.59998,609.54999,616.40002,4.11,368600,{"date":2603,"open":2604,"high":2604,"low":2605,"close":2606,"change":1160,"percent_change":177,"volume":2607,"transactions":9,"vwap":2606},"2025-08-28",617.96997,608.90002,612.28998,292800,{"date":2609,"open":1326,"high":2610,"low":2204,"close":2611,"change":1801,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-08-27",621.35999,616.64001,-0.06,413400,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":1650,"volume":2621,"transactions":9,"vwap":2619},"2025-08-26",604.46997,617.73999,604.13,617.039978,12.54,750400,{"date":2623,"open":2624,"high":2625,"low":926,"close":2626,"change":1000,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-08-25",604.29999,609.85999,604.5,-0.56,318500,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":1912,"volume":2636,"transactions":9,"vwap":2634},"2025-08-22",603.48999,615.71002,602.58002,607.89001,7.15,363800,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":87,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-08-21",598.16998,602.46997,596.91998,600.73999,0.02,340100,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":2097,"volume":2652,"transactions":9,"vwap":2650},"2025-08-20",606.45001,608.25,595.77002,600.59998,-7.16,379700,{"date":2654,"open":2655,"high":2656,"low":1182,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-08-19",604.95001,608.22998,607.76001,4.93,0.82,374100,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-08-18",609.70001,611.17999,601.59998,602.83002,-6.75,-1.11,304400,{"date":2671,"open":2672,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":1497,"volume":2676,"transactions":9,"vwap":2674},"2025-08-15",616.02002,607.84998,609.58002,-2.92,302900,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2682},"2025-08-14",615.63,617.63,608.60999,612.5,-7.58,-1.22,365000,{"date":2687,"open":2688,"high":2689,"low":2503,"close":2690,"change":2691,"percent_change":939,"volume":2692,"transactions":9,"vwap":2690},"2025-08-13",618.98999,620.81,620.080017,4.65,360100,{"date":2694,"open":928,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-08-12",617.40002,598.81,615.42999,15.5,2.58,477900,{"date":2702,"open":2703,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-08-11",610.89001,598.46997,599.92999,-10.99,-1.8,477800,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-08-08",602.56,615.59003,601.16998,610.91998,10.62,1.77,526200,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":2227,"volume":2725,"transactions":9,"vwap":2723},"2025-08-07",602.21997,610.96997,590.34998,600.29999,2.26,754300,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":1152,"volume":2733,"transactions":9,"vwap":2731},"2025-08-06",607.5,608,597.15997,598.039978,-9.46,618400,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2728,"change":2739,"percent_change":580,"volume":2740,"transactions":9,"vwap":2728},"2025-08-05",600.44,609.39001,598.37,5.18,516600,{"date":2742,"open":2743,"high":1546,"low":2743,"close":2744,"change":2745,"percent_change":1843,"volume":2746,"transactions":9,"vwap":2744},"2025-08-04",594.78003,602.32001,24.46,705900,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":152,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2752},"2025-08-01",572.40002,577.90002,561.51001,577.85999,0.52,393100,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":644,"percent_change":1480,"volume":2761,"transactions":9,"vwap":2760},"2025-07-31",563.62,576.28003,560.89001,574.88,589800,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-07-30",580,582.13,572.67999,575.32001,-4.6,-0.79,383800,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":1254,"volume":1958,"transactions":9,"vwap":2776},"2025-07-29",579.88,582.20001,575.90002,579.91998,4.04,{"date":2779,"open":2780,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":1186,"volume":2784,"transactions":9,"vwap":2782},"2025-07-28",585.02002,572.66998,575.88,-9.85,325700,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":1253,"percent_change":93,"volume":2791,"transactions":9,"vwap":2790},"2025-07-25",582.01001,586.97998,580.059998,585.72998,233700,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2797},"2025-07-24",574.75,583.44,573.56,581.44,6.69,1.16,336600,{"date":2802,"open":2803,"high":1021,"low":2804,"close":2794,"change":2805,"percent_change":1844,"volume":2806,"transactions":9,"vwap":2794},"2025-07-23",574.45001,569.95001,3.77,326000,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2812},"2025-07-22",565.84003,572.02002,560.13,570.97998,7.72,1.37,267800,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":355,"percent_change":2822,"volume":2354,"transactions":9,"vwap":2821},"2025-07-21",568.070007,568.65997,562.91998,563.26001,-0.31,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},"2025-07-18",554.56,565.47998,551.96997,565.030029,11.94,2.16,407600,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":1735,"volume":2354,"transactions":9,"vwap":2837},"2025-07-17",546.35999,553.31,543.19,553.090027,6.73,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2834,"change":2197,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2834},"2025-07-16",546.25,547.53998,532.88,-0.38,532100,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-07-15",566.22998,568.69,548.25,548.41998,-16.4,-2.9,355000,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2860},"2025-07-14",563.28998,566.54999,558.42999,564.82001,2.82,0.5,400400,{"date":2865,"open":2866,"high":1089,"low":2867,"close":877,"change":237,"percent_change":2868,"volume":2869,"transactions":9,"vwap":877},"2025-07-11",559.48999,551.77002,-0.42,269500,{"date":2871,"open":2872,"high":875,"low":2873,"close":2874,"change":2875,"percent_change":322,"volume":2876,"transactions":9,"vwap":2874},"2025-07-10",567.02002,562.90997,564.38,-2.64,313800,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2872,"change":2882,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2872},"2025-07-09",559.59998,567.12,555.29999,7.93,1.42,267700,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":2862,"volume":2892,"transactions":9,"vwap":2890},"2025-07-08",555.98999,561.54999,553.02002,559.090027,2.8,247700,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":2899,"percent_change":1396,"volume":2900,"transactions":9,"vwap":2898},"2025-07-07",558.44,561.98999,555.82001,556.28998,-1.6,434200,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":888,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2906},"2025-07-03",558.48999,560.34003,554.5,557.89001,-0.14,310600,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":1975,"percent_change":612,"volume":2915,"transactions":9,"vwap":2914},"2025-07-02",558,560.82001,553.39001,558.66998,319400,{"date":2917,"open":2918,"high":1057,"low":2919,"close":2920,"change":2921,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2920},"2025-07-01",548,540.40997,557.67999,8.72,1.59,458300,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2929},"2025-06-30",548.59998,554.71002,546.53003,548.96002,-1.09,-0.2,374000,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2939,"percent_change":1404,"volume":2940,"transactions":9,"vwap":2938},"2025-06-27",542.39001,550.84998,539.89001,550.049988,9.39,448700,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2946},"2025-06-26",536.10999,545.44,532.79999,540.65997,6.24,1.17,444200,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2956,"percent_change":2957,"volume":1447,"transactions":9,"vwap":2955},"2025-06-25",551.53998,551.54999,534.059998,534.41998,-17.95,-3.25,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":1550,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2963},"2025-06-24",551.62,555.44,549.46002,552.37,0.07,548000,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2971},"2025-06-23",539.23999,552.65002,536.54999,551.96002,13.74,2.55,438400,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2980},"2025-06-20",541.54999,543.64001,534.37,538.21997,-0.57,-0.11,954300,{"date":2985,"open":1088,"high":2986,"low":2987,"close":2988,"change":2989,"percent_change":1497,"volume":2990,"transactions":9,"vwap":2988},"2025-06-18",546.01001,536.53998,538.78998,-2.6,373100,{"date":2992,"open":2993,"high":2994,"low":2937,"close":2995,"change":2470,"percent_change":495,"volume":2996,"transactions":9,"vwap":2995},"2025-06-17",540.38,545.42999,541.39001,329100,{"date":2998,"open":2919,"high":2999,"low":3000,"close":3001,"change":3002,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3001},"2025-06-16",546.79999,540.20001,542.78998,0.32,0.06,328500,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":3011,"percent_change":853,"volume":3012,"transactions":9,"vwap":3010},"2025-06-13",548.46997,549.40997,540.29999,542.46997,-10.17,250000,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":3019,"percent_change":3020,"volume":3021,"transactions":9,"vwap":3018},"2025-06-12",544.01001,553.91998,541,552.64001,6.79,1.24,239500,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":3028,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3027},"2025-06-11",555.10999,557.090027,543.92999,545.84998,-8.48,-1.53,442900,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":3037,"percent_change":1726,"volume":3038,"transactions":9,"vwap":3036},"2025-06-10",555,558.54999,550.67999,554.33002,-0.15,295200,{"date":3040,"open":3041,"high":1132,"low":3042,"close":3043,"change":3044,"percent_change":3045,"volume":1793,"transactions":9,"vwap":3043},"2025-06-09",554.78003,549.41998,554.47998,3.16,0.57,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":3052,"percent_change":2137,"volume":3053,"transactions":9,"vwap":3051},"2025-06-06",554.099976,554.88,547.90002,551.32001,1.28,274800,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":132,"percent_change":3060,"volume":3061,"transactions":9,"vwap":3059},"2025-06-05",551.40997,552.01001,544.52002,550.039978,0.09,288400,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3067,"change":3068,"percent_change":93,"volume":3069,"transactions":9,"vwap":3067},"2025-06-04",547.38,552.15997,544.40002,549.57001,4.03,432500,{"date":3071,"open":3072,"high":3073,"low":3074,"close":3075,"change":3076,"percent_change":3077,"volume":3078,"transactions":9,"vwap":3075},"2025-06-03",543.070007,546.26001,535.66998,545.53998,3.93,0.73,372100,{"date":3080,"open":3081,"high":3081,"low":3082,"close":3083,"change":3084,"percent_change":2180,"volume":3085,"transactions":9,"vwap":3083},"2025-06-02",542.85999,533.78998,541.60999,-5.94,441800,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":931,"percent_change":117,"volume":3092,"transactions":9,"vwap":3091},"2025-05-30",546.59003,552.98999,538.51001,547.54999,653600,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":3099,"percent_change":2236,"volume":3100,"transactions":9,"vwap":3098},"2025-05-29",551.87,552.94,544.19,548.47998,-2.0501,689300,{"date":3102,"open":3103,"high":3104,"low":3105,"close":3106,"change":3107,"percent_change":3108,"volume":3109,"transactions":9,"vwap":3106},"2025-05-28",567.48999,568.97998,548.81,550.53003,-16.96,-2.99,614900,{"date":3111,"open":3112,"high":3113,"low":3114,"close":3103,"change":3115,"percent_change":3116,"volume":3117,"transactions":9,"vwap":3103},"2025-05-27",569.17999,569.81,561.58002,5.77,1.03,456300,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":3124,"percent_change":3125,"volume":3126,"transactions":9,"vwap":3123},"2025-05-23",558.20001,564.58002,556.71997,561.71997,-2.97,-0.53,362900,{"date":3128,"open":3129,"high":3130,"low":3131,"close":3132,"change":2691,"percent_change":1708,"volume":3133,"transactions":9,"vwap":3132},"2025-05-22",559.47998,566.59003,556.27002,564.69,463900,{"date":3135,"open":3136,"high":3137,"low":3138,"close":3139,"change":3140,"percent_change":215,"volume":3141,"transactions":9,"vwap":3139},"2025-05-21",558.21997,563.82001,556.77002,560.039978,-3.58,622600,{"date":3143,"open":3144,"high":3145,"low":3146,"close":2757,"change":3147,"percent_change":3148,"volume":3149,"transactions":9,"vwap":2757},"2025-05-20",562.5,565.40997,560.21997,-4.57,-0.8,327000,{"date":3151,"open":3152,"high":3153,"low":3154,"close":3155,"change":2600,"percent_change":3077,"volume":3156,"transactions":9,"vwap":3155},"2025-05-19",557.13,569.34003,556.85999,568.19,389100,{"date":3158,"open":3159,"high":3160,"low":3159,"close":3161,"change":3162,"percent_change":709,"volume":3163,"transactions":9,"vwap":3161},"2025-05-16",555.41998,565.31,564.080017,11.22,419300,{"date":3165,"open":3166,"high":3167,"low":3166,"close":3168,"change":3169,"percent_change":3170,"volume":3171,"transactions":9,"vwap":3168},"2025-05-15",540.73999,553.40997,552.85999,11.84,2.19,368100,{"date":3173,"open":3174,"high":3174,"low":3175,"close":3176,"change":3177,"percent_change":3125,"volume":3178,"transactions":9,"vwap":3176},"2025-05-14",544.56,536.15002,541.02002,-2.87,419400,{"date":3180,"open":3181,"high":3182,"low":3183,"close":3184,"change":1428,"percent_change":1593,"volume":3185,"transactions":9,"vwap":3184},"2025-05-13",556.099976,557.02002,542.45001,543.89001,369700,{"date":3187,"open":3188,"high":3189,"low":3190,"close":3191,"change":3192,"percent_change":1650,"volume":3193,"transactions":9,"vwap":3191},"2025-05-12",556.26001,556.40997,548.080017,553.059998,11.21,413900,{"date":3195,"open":3196,"high":3197,"low":3198,"close":3199,"change":1957,"percent_change":3200,"volume":3201,"transactions":9,"vwap":3199},"2025-05-09",542.14001,543.95001,537.29999,541.84998,0.05,320100,{"date":3203,"open":3204,"high":3205,"low":3206,"close":3207,"change":3208,"percent_change":1744,"volume":3209,"transactions":9,"vwap":3207},"2025-05-08",539.039978,546.72998,536.71002,541.56,7.1,356800,{"date":3211,"open":3212,"high":3213,"low":3214,"close":3215,"change":398,"percent_change":377,"volume":3216,"transactions":9,"vwap":3215},"2025-05-07",537.48999,543.70001,533.20001,534.46002,363900,{"date":3218,"open":3219,"high":3220,"low":3221,"close":1105,"change":3222,"percent_change":3223,"volume":3224,"transactions":9,"vwap":1105},"2025-05-06",533.58002,542.59003,530.85999,-7.19,-1.33,323200,{"date":3226,"open":3227,"high":3228,"low":3229,"close":3230,"change":3231,"percent_change":1912,"volume":3232,"transactions":9,"vwap":3230},"2025-05-05",535.79999,546.049988,533.69,542.19,6.39,465900,{"date":3234,"open":3235,"high":3236,"low":3237,"close":3227,"change":3238,"percent_change":3239,"volume":3240,"transactions":9,"vwap":3227},"2025-05-02",530.13,539.76001,527.72998,12.92,2.47,386400,{"date":3242,"open":3243,"high":3244,"low":3245,"close":3246,"change":3247,"percent_change":1761,"volume":3248,"transactions":9,"vwap":3246},"2025-05-01",527.98999,536.12,522.85999,522.88,-1.1,489600,{"date":3250,"open":3251,"high":3252,"low":3253,"close":3254,"change":3255,"percent_change":3256,"volume":3257,"transactions":9,"vwap":3254},"2025-04-30",496.059998,525.98999,490.31,523.97998,19.12,3.79,943500,{"date":3259,"open":3260,"high":3261,"low":3262,"close":3263,"change":3264,"percent_change":3265,"volume":3266,"transactions":9,"vwap":3263},"2025-04-29",503.57001,508.79999,495.98001,504.85999,1.96,0.39,491600,{"date":3268,"open":3269,"high":3270,"low":3271,"close":3272,"change":3273,"percent_change":2822,"volume":3274,"transactions":9,"vwap":3272},"2025-04-28",504,505.97,497.059998,502.89999,-1.54,359900,{"date":3276,"open":3277,"high":3278,"low":3279,"close":3280,"change":3281,"percent_change":2188,"volume":3282,"transactions":9,"vwap":3280},"2025-04-25",506.89999,509.5,502.62,504.44,-4.81,327900,{"date":186,"open":3284,"high":3285,"low":3286,"close":3287,"change":3288,"percent_change":1312,"volume":3289,"transactions":9,"vwap":3287},497.73999,511.079987,495.82001,509.25,11.51,324100]