[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MPWR":3,"homepage-market-summary":35,"stock-historical-MPWR":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MPWR","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},"Monolithic Power Systems, Inc.","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Monolithic Power Systems is a power chipmaker specializing in voltage regulators. Its mission is to reduce total energy consumption in end systems to improve performance and save customers cost. It serves the data center, automotive, industrial, communications, and consumer end markets. MPS uses a fabless manufacturing model, partnering with third-party chip foundries to host its proprietary BCD process technology.","4,501","West Palm Beach, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.5429,8,"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},1473.69,1487.88,1491.64,1458.79,1479.89,-6.2,-0.42,370460.296769,37642,1473.0061,1714.089966,833.17999,719850.1194169204,72.7,5502,{"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":188},365,1,1000,{"period_high":30,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},546.76001,678639,247703279.973647,153.76,"2025-04-24",[189,190,200,211,222,233,244,255,266,277,288,299,310,321,332,342,353,364,375,385,396,407,417,428,439,450,461,471,481,492,503,514,525,536,546,557,567,578,589,600,611,622,633,644,655,666,677,688,699,710,721,732,743,754,765,776,787,795,804,812,821,830,839,848,857,866,875,884,893,902,911,920,929,938,947,956,965,974,983,992,1001,1010,1018,1027,1036,1045,1054,1063,1072,1081,1090,1098,1106,1114,1123,1131,1140,1149,1158,1167,1176,1185,1194,1203,1212,1220,1229,1238,1247,1256,1265,1274,1283,1292,1301,1310,1319,1328,1337,1346,1355,1364,1372,1381,1389,1398,1406,1414,1423,1430,1438,1446,1454,1463,1472,1481,1490,1499,1508,1516,1525,1534,1543,1552,1561,1570,1579,1588,1597,1606,1615,1624,1633,1642,1651,1659,1668,1677,1685,1694,1703,1712,1721,1730,1738,1746,1754,1761,1769,1778,1786,1794,1803,1812,1821,1830,1839,1848,1857,1866,1875,1883,1892,1901,1910,1919,1927,1936,1945,1953,1962,1971,1980,1989,1998,2006,2015,2023,2031,2039,2048,2056,2065,2074,2082,2090,2097,2105,2114,2123,2132,2141,2150,2159,2167,2176,2185,2193,2201,2210,2219,2228,2237,2243,2252,2261,2269,2278,2285,2293,2302,2311,2319,2328,2336,2345,2354,2363,2371,2380,2389,2398,2406,2415,2423,2429,2438,2447,2456,2463,2472,2481,2489,2498,2507,2516,2525,2533,2542,2551,2558,2567,2575,2583,2592,2601,2609,2618,2626,2634,2643,2652,2661,2670,2679,2684,2693,2702,2711,2719,2726,2734,2743,2752,2760,2768,2777,2785,2794,2802,2809,2818,2825,2834,2842,2850,2859,2866,2873,2881,2889,2898,2906,2915,2922,2930,2938,2947,2955,2963,2972,2981,2990,2997,3006,3015,3024,3032,3039,3048,3057,3065,3074,3082,3091,3100,3107,3115,3124,3133,3142,3149,3158,3167,3175,3184,3193,3202,3210,3218,3227,3234,3241,3249,3258,3267,3276,3283,3291,3300,3309,3317,3325,3334,3342,3349,3358,3367,3375,3384,3393,3402,3410,3417,3425],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",1444.412,1482.97,1432.38,40.16,2.79,685477.429544,45181,1464.596,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",1406,1455.99,1393.132,1439.73,78.76,5.79,705805.123022,52669,1438.9771,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",1359.98,1368.665,1331,1360.97,13.75,1.02,492345.278735,39397,1354.658,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",1353.765,1361.44,1324.96,1347.22,-8.77,-0.65,465261.550476,33897,1343.3244,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",1372.05,1374.32,1347.85,1355.99,4.79,0.35,450392.126049,37779,1356.8858,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",1353.13,1359.76,1320.8,1351.2,-16.23,-1.19,660021.829699,47143,1345.6161,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",1332.63,1377.14,1329.47,1367.43,31.88,2.39,536878.297893,39821,1364.6109,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",1317.09,1349.64,1313.09,1335.55,-19.92,-1.47,492628.885538,33053,1335.6278,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",1367.08,1371.66,1302.1,1355.47,-25.15,-1.82,767407.522231,51922,1343.7601,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",1278.08,1387.455,1271.03,1380.62,102.94,8.06,1535211.592162,68963,1357.3668,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",1243.25,1283.83,1217.24,1277.68,59.88,4.92,1030120.854564,57915,1266.1241,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",1185.52,1221.51,1176.21,1217.8,48.22,4.12,1427382.785526,42815,1210.9519,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-17",1183.15,1184.15,1146.4,1169.58,21.97,1.91,950235.689143,38955,1167.0257,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":65,"volume":339,"transactions":340,"vwap":341},"2026-09-16",1157.42,1176.05,1133.83,1147.61,5.15,625213.243259,41109,1154.3136,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",1164.97,1171.18,1136.65,1142.46,-0.78,-0.07,546768.721763,44404,1147.4079,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",1184.43,1185.885,1141.38,1143.24,-91.22,-7.39,978213.807283,62561,1151.0664,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",1200.8,1241.035,1194.4735,1234.46,48.38,4.08,555187.53534,39980,1229.1055,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":273,"volume":382,"transactions":383,"vwap":384},"2026-09-10",1184.85,1205.195,1175.95,1186.08,-17.67,625369.876372,39882,1188.8157,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-09",1206.7,1228.82,1198.17,1203.75,-14.75,-1.21,508493.999346,39120,1206.517,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-08",1230.64,1243.09,1211.22,1218.5,-5.36,-0.44,763467.158701,52046,1222.8816,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-04",1239.13,1206.55,1223.86,10.21,0.84,625898.468024,45713,1220.518,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-03",1200.7,1225,1189.49,1213.65,-5.71,-0.47,413704.542226,37033,1210.0006,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-02",1224.92,1245.23,1211.735,1219.36,-6.6,-0.54,404502.00599,36304,1225.1556,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-01",1245.11,1250,1211.8635,1225.96,-41.81,-3.3,758061.570016,53202,1225.0829,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-31",1261.9,1279,1253,1267.77,11.51,0.92,689285.425273,32076,1266.328,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-28",1306.03,1254.01,1256.26,-54.82,-4.18,709349.748144,41360,1260.8932,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":164,"volume":478,"transactions":479,"vwap":480},"2026-08-27",1319.75,1332,1290.855,1311.08,7.2,459325.633709,33249,1308.9783,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-26",1301.04,1311.015,1284.56,1303.88,-0.27,-0.02,255715.685363,25974,1302.9647,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-25",1310.055,1322.99,1291.54,1304.15,19.12,1.49,359622.090846,31096,1306.3761,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-24",1298.38,1305.64,1255.56,1285.03,-31.25,-2.37,897888.446533,54347,1284.8344,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-21",1321.13,1337.7,1297.3,1316.28,5.68,0.43,529769.142682,36474,1315.8189,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-20",1311.34,1327,1295.02,1310.6,10.46,0.8,434801.085277,32043,1312.9726,{"date":537,"open":538,"high":539,"low":455,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-19",1321.12,1335.19,1300.14,-33.04,-2.48,710493.19351,48307,1305.87,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-18",1365.445,1376.525,1303.22,1333.18,-82.81,-5.85,1142542.679961,69499,1327.2879,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":180,"volume":564,"transactions":565,"vwap":566},"2026-08-17",1418.01,1448.76,1411.6,1415.99,13.98,487375.436557,34864,1424.5641,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-14",1360,1404.14,1355.11,1402.01,39.46,2.9,440261.453681,34581,1390.548,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-13",1421.44,1438.38,1358,1362.55,-62.46,-4.38,505028.823355,38529,1389.5721,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-12",1451.18,1464.99,1423.1,1425.01,22.9,1.63,552150.100874,35526,1431.2667,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-11",1413.775,1431.63,1383.63,1402.11,21.01,1.52,412928.201596,29338,1401.4147,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-10",1428.22,1430,1379.17,1381.1,-20.44,-1.46,492076.731656,38309,1390.9605,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-07",1385.97,1417.09,1370.95,1401.54,42.46,3.12,599309.671585,36410,1395.4405,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-06",1313.25,1415.37,1305.13,1359.08,13.625,1.01,625761.260226,45075,1369.7558,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-05",1320.01,1358.61,1308.4547,1345.455,10.425,0.78,699574.246113,56520,1339.9303,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-08-04",1402.1,1425.99,1333.32,1335.03,-9.34,-0.69,1213836.532497,73912,1349.4788,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-08-03",1417.78,1421.605,1305.01,1344.37,-81.66,-5.73,1214973.253978,73364,1343.0962,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-31",1499,1568.21,1405.96,1426.03,109.85,8.35,1535383.037581,89233,1448.491,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-30",1290.97,1339.99,1290.63,1316.18,67.42,5.4,1693518.515429,100929,1317.4222,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-29",1263.27,1327.305,1240.02,1248.76,-33.25,-2.59,1154388.072974,79077,1268.4638,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-28",1283.77,1313.74,1253.7,1282.01,-57.07,-4.26,1000196.227617,76960,1286.2634,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-27",1340,1364.85,1284.82,1339.08,5.27,0.4,845933.770208,60141,1328.3494,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-24",1373.81,1385.74,1318.72,1333.81,-63.34,-4.53,805205.215072,51361,1336.5557,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-23",1359.81,1409.99,1359.585,1397.15,-1.3,-0.09,689269.49214,46584,1390.3909,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-22",1353.93,1419.92,1350.49,1398.45,15.19,1.1,607538.550132,39928,1397.4258,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-21",1385.82,1396,1364.62,1383.26,54.46,4.1,986537.022438,60963,1382.382,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-20",1332.96,1371.16,1323.75,1328.8,16.8,1.28,784931.036969,42924,1342.1062,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":58,"volume":794,"transactions":9,"vwap":792},"2026-07-17",1245.79004,1342.81006,1231,1312,6.35,1054900,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-16",1318.030029,1332.43994,1284.20996,1305.65002,-47.01,-3.48,933500,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-15",1406.040039,1310.12,1352.66003,-23.75,-1.73,754000,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-14",1367.68005,1401.29004,1345.01001,1376.41003,85.03,6.58,786000,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-13",1307.17004,1317.79004,1277.64001,1291.38,-61.36,-4.54,827000,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-10",1335.76001,1364.030029,1316.20996,1352.73999,-21.39,-1.56,577500,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-09",1399.19995,1407.089966,1360.32996,1374.13,58.62,4.46,886300,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-08",1264.22998,1329.16003,1260.56995,1315.51001,42.6999,3.35,703200,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-07",1274.58997,1299.30005,1232.040039,1272.81006,-73.3199,-5.45,1209700,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-07-06",1325.73999,1371.37,1305.01001,1346.13,57.97,4.5,857400,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-07-02",1332.84998,1382.92004,1258.66003,1288.16003,-43.57,-3.27,1214500,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-07-01",1344.89001,1386.59998,1328.67004,1331.72998,-50.63,-3.66,1515600,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-30",1325.91003,1388.53003,1322.40002,1382.35999,69.59,5.3,1708700,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-29",1328.39001,1342.13,1276.21997,1312.77002,-0.5499,-0.04,1050900,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-26",1357.44995,1373.91003,1301.43994,1313.31995,-124.9801,-8.69,3481700,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-25",1495.18005,1510.76001,1373.81995,1438.30005,3.3501,0.23,1002100,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-24",1423.02002,1446.95996,1392.5,1434.94995,11.1899,0.79,865600,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-23",1443.040039,1486.92004,1403.35999,1423.76001,-114.12,-7.42,1636600,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-22",1592.68994,1594.81006,1506.37,1537.88,-25.8199,-1.65,1108900,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-18",1529.23999,1581.040039,1515.62,1563.69995,115.49,7.97,1935600,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-17",1545.56006,1548,1435.82996,1448.20996,-50.5601,-3.37,1111900,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-16",1650.88,1656.21997,1496.52002,1498.77002,-153.52,-9.29,1039700,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-15",1652.56006,1666.64001,1605.01001,1652.29004,74.9701,4.75,761200,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-12",1592.20996,1598.42004,1558.18994,1577.31995,-12.2301,-0.77,567500,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-11",1523.43994,1593.77002,1506.81995,1589.55005,116.51,7.91,896700,{"date":1011,"open":923,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-10",1563.37,1468.5,1473.040039,-58.9399,-3.85,737300,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-09",1597.51001,1627.64001,1405,1531.97998,-27.2001,-1.74,985900,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-06-08",1559.67004,1584.35999,1518.33997,1559.18005,78.13,5.28,870700,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-06-05",1591.25,1599.98999,1473.94995,1481.050049,-171.5499,-10.38,1369000,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-06-04",1630.040039,1666.68994,1591.64001,1652.59998,-37.29,-2.21,679000,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-06-03",1647.51001,1697.34998,1617.82996,1689.89001,64.9,3.99,443700,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-06-02",1572,1627.84998,1558.10999,1624.98999,82.6,5.36,692900,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-06-01",1536.079956,1569.98999,1508.23999,1542.39001,-23.8199,-1.52,593200,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-29",1645,1657,1556.77002,1566.20996,-66.9601,-4.1,1164100,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":532,"volume":1097,"transactions":9,"vwap":1095},"2026-05-28",1616.93005,1656.78003,1575,1633.17004,13,501000,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-27",1707.62,1592.76001,1620.17004,-42.8099,-2.57,858600,{"date":1107,"open":1108,"high":30,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-26",1650.48999,1622.099976,1662.97998,73.1699,4.6,821400,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-22",1579.62,1596.75,1560,1589.81006,28.5601,1.83,476600,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":101,"volume":1130,"transactions":9,"vwap":1128},"2026-05-21",1535.80005,1562.48999,1516.01001,1561.25,7.98,449800,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-20",1492.37,1555.55005,1481.069946,1553.27002,85.16,5.8,753100,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-19",1434.91003,1493.14001,1412.89001,1468.10999,-18.22,-1.23,639400,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-18",1563.28003,1579.98999,1458.43994,1486.32996,-63.6901,-4.11,806900,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-15",1562.55005,1587.73999,1548.60999,1550.02002,-63.95,-3.96,685000,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-14",1639.84998,1644.90002,1601,1613.96997,-36.38,-2.2,373600,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-13",1631.19995,1675.42004,1614,1650.34998,50.83,3.18,626900,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-12",1619.54004,1622.01001,1538.25,1599.52002,-61.58,-3.71,731800,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-05-11",1594.48999,1663.98999,1585,1661.099976,60.26,3.76,526600,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-05-08",1608.64001,1617.050049,1581.93994,1600.83997,24.88,1.58,686600,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-05-07",1636.32996,1559,1575.95996,-76.39,-4.62,600100,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-05-06",1581,1662,1556.31006,1652.34998,64.23,4.04,854100,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-05-05",1588.93994,1607.87,1557.050049,1588.12,14.8199,0.94,682200,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-05-04",1590.46997,1603.69995,1552.83997,1573.30005,-10.1799,-0.64,515400,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-05-01",1564.56006,1589.70996,1521,1583.47998,-30.93,-1.92,898700,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-30",1550,1621.91003,1541.60999,1614.41003,87.5701,5.74,1077600,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-29",1550.95996,1554.41003,1507.33997,1526.83997,22.76,1.51,690200,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-28",1527.31995,1537.73999,1488.030029,1504.079956,-83.49,-5.26,637600,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-27",1610.43005,1621.030029,1550.92004,1587.56995,-44.4901,-2.73,608100,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-24",1626.32996,1661.79004,1595.90002,1632.060059,39.89,2.51,692300,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-23",1550.40002,1597.76001,1533,1592.17004,70.13,4.61,638700,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-22",1545.060059,1560.089966,1519.20996,1522.040039,-5.9099,-0.39,538600,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-21",1502.26001,1548.17004,1499.59998,1527.94995,37.09,2.49,551900,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-20",1471.44995,1492.75,1453.67004,1490.85999,22.51,1.53,384500,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-17",1437.62,1479.22998,1420.33997,1468.34998,65.5399,4.67,635600,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-16",1365.62,1405.14001,1353.55005,1402.81006,49.8101,3.68,467900,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-15",1345.71997,1362.25,1329.45996,1353,-10.42,-0.76,466100,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1245,"volume":1371,"transactions":9,"vwap":1369},"2026-04-14",1372.48999,1378.55005,1349.01001,1363.42004,-8.8099,557500,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-04-13",1336.41003,1377.25,1332.040039,1372.22998,18.38,1.36,393500,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-04-10",1339.01001,1370,1353.84998,19.64,1.47,522400,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-04-09",1312.93994,1340.10999,1303.93994,1334.20996,21.27,1.62,554800,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1391,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1391},"2026-04-08",1255.26001,1322.62,1251.97998,121.72,10.22,1012900,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":935,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-04-07",1179.20996,1194.72998,1153.17004,1191.21997,0.95,438900,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-04-06",1128.34998,1182.56995,1128.030029,1180.030029,61.54,5.5,499400,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1427,"change":1428,"percent_change":750,"volume":1429,"transactions":9,"vwap":1427},"2026-04-02",1071.89001,1125.72998,1118.48999,-1.02,344000,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":262,"volume":1437,"transactions":9,"vwap":1435},"2026-04-01",1100.75,1138.42004,1095.01001,1119.51001,26.16,668200,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-31",1008.38,1096.16003,1093.34998,91.01,9.08,815400,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-30",1057.91003,996.01001,1002.34003,-50.67,-4.81,590200,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-27",1049.26001,1073.35999,1039.040039,1053.01001,-5.27,-0.5,537300,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-26",1101.47998,1112.43994,1057.02002,1058.28003,-60.38,-5.4,547000,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-25",1116.31995,1127.73999,1101.85999,1118.66003,17.0701,1.55,308700,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-24",1068.75,1109.98999,1060,1101.58997,25.24,2.34,429500,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-23",1100,1108.88,1074.84998,1076.34998,7.5,0.7,472800,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-20",1094.43994,1103.27002,1050.90002,1068.84998,-23.84,-2.18,1035300,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1396,"volume":1515,"transactions":9,"vwap":1513},"2026-03-19",1041.45996,1104.099976,1033.93994,1092.68994,17.3999,364800,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-18",1080.57996,1094.5,1070.60999,1075.29004,8.63,0.81,581500,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-17",1069.84998,1085,1060.01001,1066.66003,-10.74,-1,336300,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-03-16",1078.83997,1097.069946,1073.77002,1077.40002,24.8101,2.36,484200,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-03-13",1054.17004,1083.93005,1042.84998,1052.58997,18.71,1.81,406100,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-03-12",1045.93994,1049.43005,1021.78003,1033.88,-37.21,-3.47,485600,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-03-11",1059.060059,1078.29004,1053.81995,1071.089966,15.27,1.45,332400,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-03-10",1051.78003,1091.38,1040,1055.81995,-6.18,-0.58,448000,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-03-09",1013.049988,1066.02002,988,1062,38.84,3.8,913300,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-03-06",1039.37,1062.41003,1012.46002,1023.15997,-55.28,-5.13,756900,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-03-05",1071.48999,1093.060059,1051.79004,1078.43994,-20.5801,-1.87,588100,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-03-04",1082.64001,1102.19995,1080,1099.02002,24.65,2.29,433700,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-03-03",1108.32996,1130.18005,1068.81006,1074.37,-68.21,-5.97,820500,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-03-02",1108.079956,1144.59998,1102.45996,1142.57996,-0.16,-0.01,540200,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-27",1156.069946,1163.38,1128.59998,1142.73999,-37.39,-3.17,805300,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-26",1237.19995,1239.69995,1152.78003,1180.13,-51.8199,-4.21,644500,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1272,"volume":1658,"transactions":9,"vwap":1656},"2026-02-25",1226.81006,1256.21997,1220.23999,1231.94995,18.2799,435400,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-24",1200.01001,1240.25,1161.81006,1213.67004,23.61,1.98,610500,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-23",1204.43994,1220,1171.42004,1190.060059,-14.0399,-1.17,463200,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-02-20",1160.31006,1205.75,1204.099976,28.88,2.46,375900,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-02-19",1170.28003,1175.62,1152.84998,1175.21997,-13.1,-1.1,301900,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-02-18",1177.72998,1202.92004,1172.34998,1188.31995,15.1399,1.29,357100,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-02-17",1150.15002,1191.34998,1139.63,1173.18005,1.7101,0.15,446700,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-02-13",1149.060059,1173.38,1136.089966,1171.46997,15.5399,1.34,434200,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-02-12",1206.25,1225.17004,1151.22998,1155.93005,-40.7999,-3.41,726100,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":239,"volume":1737,"transactions":9,"vwap":1735},"2026-02-11",1165,1204,1154.40002,1196.72998,54.71,768900,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-02-10",1197.26001,1127.33997,1142.02002,-64.16,-5.32,779600,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1254,"volume":1753,"transactions":9,"vwap":1751},"2026-02-09",1216,1240.90002,1180.21997,1206.18005,-23.6399,660900,{"date":1755,"open":442,"high":442,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-02-06",1169.62,1229.81995,73.83,6.39,1556700,{"date":1762,"open":1763,"high":1764,"low":1492,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-02-05",1125.59998,1179,1155.98999,19.16,1.69,820400,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-02-04",1167.5,1226.30005,1109,1136.82996,-28,-2.4,1263300,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":72,"volume":1785,"transactions":9,"vwap":1783},"2026-02-03",1185.01001,1199.76001,1142.70996,1164.82996,-8.39,840300,{"date":1787,"open":1788,"high":1789,"low":1492,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-02-02",1110.68005,1182.41003,1173.21997,49.07,4.37,729300,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-30",1153.72998,1188.66003,1113.83997,1124.15002,-59,-4.99,1046100,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-29",1165.93005,1185.050049,1120.98999,1183.15002,21.37,1.84,642900,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2026-01-28",1110.47998,1171.56995,1109.5,1161.78003,66.29,6.05,667700,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2026-01-27",1094.14001,1110.18005,1088.01001,1095.48999,27.35,2.56,578700,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2026-01-26",1062.26001,1077.25,1051.95996,1068.14001,4.4,0.41,683700,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2026-01-23",1077.60999,1087.43994,1050.88,1063.73999,-12.93,-1.2,402500,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2026-01-22",1092.64001,1098.93005,1071.93994,1076.67004,1.74,0.16,409400,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2026-01-21",1046.83997,1087.81006,1043.89001,1074.93005,40.4401,3.91,601200,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2026-01-20",1009.51001,1055,1008.5,1034.48999,1.32,0.13,661900,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1488,"volume":1882,"transactions":9,"vwap":1880},"2026-01-16",1030,1047.98999,1019.48999,1033.17004,23.6301,547700,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2026-01-15",1014.059998,1041.94995,1008.049988,1009.53998,25.94,2.64,537200,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2026-01-14",980.54999,998.65002,964.10999,983.59998,0.3199,0.03,420900,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2026-01-13",976.53998,1004.73999,970.73999,983.28003,16.1201,1.67,341900,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2026-01-12",946.46002,970.98999,944,967.15997,8.19,0.85,350200,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1631,"volume":1926,"transactions":9,"vwap":1924},"2026-01-09",965,975.63,950.40997,958.96997,-0.1201,529500,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2026-01-08",947.66998,960.37,941.099976,959.090027,0.01,0,457300,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2026-01-07",990.28003,998.59003,936.73999,959.080017,-46.3,-4.61,727100,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":727,"volume":1952,"transactions":9,"vwap":1950},"2026-01-06",969.78998,1009.59003,967.35999,1005.38,50.35,658900,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2026-01-05",946.15997,966.059998,938.23999,955.030029,18.72,2,649100,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2026-01-02",927.60999,957.099976,926.17999,936.31,29.95,3.3,618800,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-12-31",926.35999,928.070007,906.33002,906.35999,-17.55,-1.9,381900,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-12-30",929.39001,935.15997,923.12,923.90997,-6.13,-0.66,287900,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-12-29",938,949.28998,928.90002,930.039978,-16.28,-1.72,446300,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-12-26",960.44,944.62,946.32001,-6.93,-0.73,221600,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-12-24",954.75,958.080017,947.049988,953.25,9.7,1.03,191700,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":117,"volume":2022,"transactions":9,"vwap":2020},"2025-12-23",939.88,946.51001,935.83002,943.54999,-1.61,355300,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-12-22",976.049988,937.099976,945.15997,8.05,0.86,569200,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-12-19",941.89001,966.33002,937.10999,7.63,0.82,5577200,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-12-18",936.40997,951.63,922.88,929.47998,17.23,1.89,731400,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":1156,"volume":2055,"transactions":9,"vwap":2053},"2025-12-17",959.60999,966.14001,909,912.25,-39.11,855800,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-12-16",947.81,968.84003,942,951.35999,1.96,0.21,577000,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-12-15",960.79999,975,946.45001,949.40002,2.89,0.31,690800,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2018,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2018},"2025-12-12",980,988.099976,941.37,-34.97,-3.56,781600,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":1683,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-12-11",967.62,987.59003,950.54999,981.47998,0.25,590900,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":1908,"volume":1711,"transactions":9,"vwap":2095},"2025-12-10",968.53998,989.25,962.95001,979.02002,16.07,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2094,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2094},"2025-12-09",978.53998,988.049988,957.39001,-20.63,-2.1,440200,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-12-08",976.030029,1002.5,974.46002,983.58002,20.3,2.11,444800,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-12-05",964.25,971.12,954.39001,963.28003,10.54,1.11,348100,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-12-04",950.099976,959.38,931.97998,952.73999,-5.28,-0.55,478800,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-12-03",954.31,962.21997,933.82001,958.02002,5.84,0.61,464100,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-12-02",938.65002,963.90997,931.59998,952.17999,23.83,2.57,603000,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-12-01",908.71997,937.69,894.39001,928.34998,0.18,0.02,545000,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":240,"volume":2166,"transactions":9,"vwap":2164},"2025-11-28",919.059998,930.40002,910.030029,928.16998,3.22,357500,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-11-26",920.19,931.78003,914.34003,924.95001,16.34,1.8,603700,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-11-25",883.69,913.26001,864.45001,908.60999,15.64,1.75,559700,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":1541,"volume":2192,"transactions":9,"vwap":2190},"2025-11-24",887.69,903.63,881.89001,892.96997,20.62,1145200,{"date":2194,"open":2195,"high":2196,"low":31,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-11-21",864.15997,883.78998,872.34998,15.16,1.77,763000,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-11-20",908.62,917.44,852.69,857.19,-27.46,-3.1,1053100,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-11-19",866.15997,890.84003,859.96997,884.65002,27.69,3.23,843200,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-11-18",887.21997,894.51001,852.039978,856.96002,-40.05,-4.46,878600,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-11-17",914.28998,924,879.41998,897.01001,-23.18,-2.52,483900,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2169,"change":1088,"percent_change":403,"volume":2242,"transactions":9,"vwap":2169},"2025-11-14",879.10999,938.53998,866.38,486200,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-11-13",950.66998,959.16998,912.95001,924.28998,-34.06,-3.55,675800,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-11-12",973.98999,980.95001,957,958.34998,3.64,0.38,543900,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":1052,"volume":2268,"transactions":9,"vwap":2266},"2025-11-11",967.19,978.76001,951.12,954.71002,-21.6,580500,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-11-10",986.65002,989.71997,947.87,976.31,18.05,1.88,608300,{"date":2279,"open":1914,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2157,"volume":2284,"transactions":9,"vwap":2282},"2025-11-07",959.01001,904.059998,958.26001,0.19,739900,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":1649,"volume":2292,"transactions":9,"vwap":2290},"2025-11-06",995.15002,1006,954.090027,958.070007,-42.08,676700,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-11-05",961.039978,1014.98999,956.67999,1000.15002,42.28,4.41,697100,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-11-04",966.12,976.90997,953.090027,957.87,-46.06,-4.59,866100,{"date":2312,"open":1877,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-11-03",1040.39001,984.75,1003.92999,-1.07,-0.11,828000,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-10-31",1020.15997,1038.32996,935.92999,1005,-82.5601,-7.59,1646500,{"date":2329,"open":2330,"high":2331,"low":2330,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-10-30",1070.76001,1100.51001,1087.56006,-6.5199,-0.6,1262700,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-10-29",1095.96997,1123.38,1090.5,1094.079956,7.72,0.71,817300,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-10-28",1097.84998,1111.030029,1085.98999,1086.35999,-18.6901,-1.69,475700,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-10-27",1097.28003,1112.060059,1093.69995,1105.050049,30.14,2.8,555000,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2259,"volume":2370,"transactions":9,"vwap":2368},"2025-10-24",1086.099976,1091.91003,1073.53003,1074.91003,4.11,378600,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-10-23",1045,1076,1038.59998,1070.80005,69.4,6.93,727500,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-10-22",1013.54999,1022.76001,980.78003,1001.40002,-27.27,-2.65,713000,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-10-21",1027.31995,1035.69995,1012.34998,1028.67004,-2.9199,-0.28,255000,{"date":2399,"open":2400,"high":2401,"low":2400,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-10-20",1018.58002,1037.89001,1031.58997,26.9399,2.68,442600,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-10-17",1002.90002,1024.33997,994.85999,1004.65002,-22.1799,-2.16,502800,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2276,"volume":2422,"transactions":9,"vwap":2420},"2025-10-16",1011.52002,1041.5,1007.92999,1026.82996,18.9,517700,{"date":2424,"open":181,"high":2425,"low":2426,"close":2419,"change":2427,"percent_change":772,"volume":2428,"transactions":9,"vwap":2419},"2025-10-15",1016.96002,987.31,39.68,631900,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-10-14",967.53998,994.83002,960,968.25,-13.42,-1.37,754100,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-10-13",967.59998,990.66998,953.65997,981.66998,77.23,8.54,774000,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-10-10",985.45001,990.25,901.39001,904.44,-74.81,-7.64,872600,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":954,"percent_change":117,"volume":2462,"transactions":9,"vwap":2461},"2025-10-09",973.83002,980.099976,961.94,979.25,361400,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-10-08",947.19,983.47998,945.98999,980.90002,35.41,3.75,570100,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-10-07",969.70001,972.73999,940.88,945.48999,-22.61,-2.34,423000,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":1070,"volume":2488,"transactions":9,"vwap":2486},"2025-10-06",932.58002,986.63,930.60999,968.099976,49.27,652000,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-10-03",940.44,954.81,916.79999,918.83002,-11.68,-1.26,420400,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-10-02",927.25,940.10999,925.049988,930.51001,14.64,1.6,389300,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-10-01",907.37,923.34003,894.89001,915.87,-4.77,-0.52,444000,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-09-30",898.15997,929.5,894.38,920.64001,34.05,3.84,505700,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":2317,"volume":2532,"transactions":9,"vwap":2530},"2025-09-29",908.52002,915.65002,885.91998,886.59003,-0.96,333100,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-09-26",888.54999,892.53998,877,887.54999,-3.84,-0.43,304300,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-09-25",897.65002,898.19,872.28998,891.39001,-17.06,-1.88,336500,{"date":2552,"open":2553,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":1245,"volume":2557,"transactions":9,"vwap":2555},"2025-09-24",920.33002,899.90002,908.45001,-5.82,349400,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-09-23",917.64001,932.25,907.02002,914.27002,-8.54,-0.93,425500,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":1497,"volume":2574,"transactions":9,"vwap":2572},"2025-09-22",920.40002,938.039978,917.78998,922.81,6.45,416300,{"date":2576,"open":2577,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2579},"2025-09-19",923.37,893.070007,916.35999,-1.42,-0.15,1232000,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-09-18",895.34998,924.40002,890.090027,917.78003,40.1201,4.57,853300,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-09-17",856.41998,884.46002,850,877.65997,20.6399,2.41,408400,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":2029,"volume":2608,"transactions":9,"vwap":2606},"2025-09-16",847.57001,860.20001,844.63,857.02002,7.31,401200,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-09-15",838,852.53998,831,849.71002,15.57,1.87,393100,{"date":2619,"open":2620,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-09-12",844.96002,830,834.14001,-6.24,-0.74,329700,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":810,"volume":2633,"transactions":9,"vwap":2631},"2025-09-11",855.15997,860.59998,830.37,840.38,-14.8,576000,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-09-10",868.88,869.70001,846,855.17999,-2.69,-0.31,751800,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-09-09",865.71002,869.32001,848.13,857.87,-6.45,-0.75,281900,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-09-08",869.31,879.5,850.65997,864.32001,-1.54,-0.18,495400,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-09-05",853.65002,867.21997,846.34003,865.85999,17.75,2.09,491500,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-09-04",827.56,850.14001,817.57001,848.10999,20.55,2.48,424500,{"date":2680,"open":2681,"high":2681,"low":2682,"close":2672,"change":1864,"percent_change":132,"volume":2683,"transactions":9,"vwap":2672},"2025-09-03",830.26001,809.53998,432600,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-09-02",811.10999,824.96997,800.96997,823.65002,-12.11,-1.45,517400,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-08-29",849.40997,853.48999,825.15997,835.76001,-22.7,-2.64,568900,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-08-28",866.97998,875.049988,857.40002,858.46002,-7.86,-0.91,468100,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":1810,"volume":2718,"transactions":9,"vwap":2716},"2025-08-27",847.90002,870,843.53003,866.32001,15.68,326600,{"date":2720,"open":2721,"high":2722,"low":2721,"close":2723,"change":2724,"percent_change":1335,"volume":2725,"transactions":9,"vwap":2723},"2025-08-26",839.85999,857.98999,850.64001,12.78,404000,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2004,"volume":2733,"transactions":9,"vwap":2731},"2025-08-25",841.40997,850.44,832.20001,837.85999,-6.14,348000,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-08-22",822.23999,859.78998,820.64001,844,23.26,2.83,548800,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2748},"2025-08-21",814.21997,831.31,812,820.73999,-5.53,-0.67,413000,{"date":2753,"open":2754,"high":2603,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-08-20",840.83002,805.94,826.27002,-18.53,-2.19,673100,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":229,"volume":2767,"transactions":9,"vwap":2765},"2025-08-19",854.40002,868,839.96002,844.79999,-5.51,557900,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-08-18",823.59003,853.23999,823.01001,850.31,23.84,2.88,563800,{"date":2778,"open":2779,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2781},"2025-08-15",851.91998,823.84998,826.46997,-22.34,-2.63,575600,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-08-14",845.53003,854.98999,836.51001,848.81,-12.99,-1.51,582300,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2801,"volume":2260,"transactions":9,"vwap":2799},"2025-08-13",845.59998,865.13,840,861.79999,21.24,2.53,{"date":2803,"open":2804,"high":2739,"low":2805,"close":2806,"change":2807,"percent_change":695,"volume":2808,"transactions":9,"vwap":2806},"2025-08-12",807.79999,803,840.56,43.05,713900,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2814},"2025-08-11",806.22998,815.40002,795.82001,797.51001,-6.78,-0.84,540400,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":793,"percent_change":532,"volume":2824,"transactions":9,"vwap":2823},"2025-08-08",798.52002,815,794.5,804.28998,399400,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2830},"2025-08-07",816.29999,819.5,785,797.94,-7.91,-0.98,640200,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":2259,"volume":2841,"transactions":9,"vwap":2839},"2025-08-06",802,807.40002,790.070007,805.84998,3.0699,416400,{"date":2843,"open":2621,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2846},"2025-08-05",834.44,774.14001,802.78003,-27.85,-3.35,988800,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2855},"2025-08-04",791.41998,831.96997,778.90002,830.63,45.01,5.73,1360400,{"date":2860,"open":2861,"high":2805,"low":2862,"close":2863,"change":2864,"percent_change":531,"volume":2865,"transactions":9,"vwap":2863},"2025-08-01",740,711.46002,785.62,74.38,1524100,{"date":2867,"open":2868,"high":2861,"low":2869,"close":2870,"change":2871,"percent_change":2700,"volume":2872,"transactions":9,"vwap":2870},"2025-07-31",731.23999,706,711.23999,-19.3,1344500,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":1917,"volume":2880,"transactions":9,"vwap":2878},"2025-07-30",734.46002,747.5,726.049988,730.53998,6.17,629600,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":1254,"volume":2888,"transactions":9,"vwap":2886},"2025-07-29",745.52002,751.48999,715,724.37,-14.18,488700,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2894},"2025-07-28",722.56,741.070007,721.71997,738.54999,23.87,3.34,545500,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2904,"percent_change":112,"volume":2905,"transactions":9,"vwap":2903},"2025-07-25",711.60999,718.25,704.02002,714.67999,1.68,275900,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2912,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2911},"2025-07-24",717.46002,720.82001,702.56,713,-7.01,-0.97,343500,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":1899,"percent_change":1934,"volume":2921,"transactions":9,"vwap":2920},"2025-07-23",717.88,721.46002,708,720.01001,401900,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":2928,"percent_change":1987,"volume":2929,"transactions":9,"vwap":2927},"2025-07-22",723.48999,729.95001,702.32001,719.97998,-4.79,554200,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":424,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2935},"2025-07-21",728.59003,737.76001,723.90997,724.77002,-0.06,409700,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2944,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2943},"2025-07-18",719.89001,725.83002,705.84003,725.23999,11.67,1.64,432700,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":2953,"percent_change":2936,"volume":2954,"transactions":9,"vwap":2952},"2025-07-17",709.89001,717.71997,703.42999,713.57001,-0.46,431700,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2961,"percent_change":1461,"volume":2962,"transactions":9,"vwap":2960},"2025-07-16",716.53998,722.22998,686.87,714.030029,-3.59,779700,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2968},"2025-07-15",742.75,754.98999,716.95001,717.62,-3.52,-0.49,585700,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":2978,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2977},"2025-07-14",729.42999,729.58002,703.059998,721.14001,-14.92,-2.03,561100,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":2987,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2986},"2025-07-11",739.14001,747.59998,725,736.059998,-4.39,-0.59,383100,{"date":2991,"open":2992,"high":2992,"low":2993,"close":2994,"change":2995,"percent_change":2580,"volume":2996,"transactions":9,"vwap":2994},"2025-07-10",756.40997,735.40002,740.45001,-10.69,386900,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":3003,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3002},"2025-07-09",762.01001,778.85999,730,751.14001,-10.17,-1.34,584700,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":3013,"volume":3014,"transactions":9,"vwap":3011},"2025-07-08",753.15997,770.15002,750.15997,761.31,20.14,2.72,504200,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":3021,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3020},"2025-07-07",748.22998,755.31,736.63,741.16998,-17.47,-2.3,450600,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":3030,"percent_change":2650,"volume":3031,"transactions":9,"vwap":3029},"2025-07-03",770,776.88,754.40997,758.64001,-5.76,400100,{"date":3033,"open":3034,"high":3026,"low":3035,"close":3036,"change":3037,"percent_change":3038,"volume":1829,"transactions":9,"vwap":3036},"2025-07-02",743.090027,735.76001,764.40002,17.4301,2.33,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":3045,"percent_change":3046,"volume":3047,"transactions":9,"vwap":3044},"2025-07-01",729.22998,756.73999,722.25,746.96997,15.59,2.13,587100,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3053,"change":3054,"percent_change":3055,"volume":3056,"transactions":9,"vwap":3053},"2025-06-30",737.47998,741.48999,723.20001,731.38,-4.65,-0.63,396500,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":2029,"percent_change":3063,"volume":3064,"transactions":9,"vwap":3062},"2025-06-27",736.090027,745.47998,724.97998,736.030029,0.12,562300,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":3071,"percent_change":3072,"volume":3073,"transactions":9,"vwap":3070},"2025-06-26",728,744.01001,718.98999,735.16998,12.35,1.71,494500,{"date":3075,"open":3076,"high":3077,"low":3078,"close":3079,"change":3080,"percent_change":137,"volume":3081,"transactions":9,"vwap":3079},"2025-06-25",717.32001,724.98999,708.83002,722.82001,6.24,337400,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":3088,"percent_change":3089,"volume":3090,"transactions":9,"vwap":3087},"2025-06-24",705.84998,719.15002,700.65002,716.58002,23.96,3.46,709700,{"date":3092,"open":3093,"high":3094,"low":3095,"close":3096,"change":3097,"percent_change":3098,"volume":3099,"transactions":9,"vwap":3096},"2025-06-23",685.90002,695,671.17999,692.62,6.72,0.98,480600,{"date":3101,"open":3102,"high":3102,"low":3103,"close":3093,"change":3104,"percent_change":3105,"volume":3106,"transactions":9,"vwap":3093},"2025-06-20",704.96997,676.65997,-7.34,-1.06,1074600,{"date":3108,"open":3109,"high":3110,"low":3111,"close":3112,"change":3113,"percent_change":86,"volume":3114,"transactions":9,"vwap":3112},"2025-06-18",693.84998,706.40002,686.059998,693.23999,2.37,455200,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":3121,"percent_change":3122,"volume":3123,"transactions":9,"vwap":3120},"2025-06-17",700,710.72998,689.82001,690.87,-15.72,-2.22,430100,{"date":3125,"open":3126,"high":3127,"low":3128,"close":3129,"change":3130,"percent_change":3131,"volume":3132,"transactions":9,"vwap":3129},"2025-06-16",684.46002,712.72998,681.21997,706.59003,33.58,4.99,613800,{"date":3134,"open":3135,"high":3136,"low":3137,"close":3138,"change":3139,"percent_change":3140,"volume":3141,"transactions":9,"vwap":3138},"2025-06-13",699.84998,702.94,670,673.01001,-45.56,-6.34,1027900,{"date":3143,"open":3144,"high":3001,"low":3145,"close":3146,"change":3147,"percent_change":2641,"volume":3148,"transactions":9,"vwap":3146},"2025-06-12",713.44,713.40997,718.57001,-2.26,322600,{"date":3150,"open":3151,"high":3152,"low":3153,"close":3154,"change":3155,"percent_change":3156,"volume":3157,"transactions":9,"vwap":3154},"2025-06-11",736.60999,740.90002,709.21002,720.83002,-11.01,-1.5,564900,{"date":3159,"open":3160,"high":3161,"low":3162,"close":3163,"change":3164,"percent_change":3165,"volume":3166,"transactions":9,"vwap":3163},"2025-06-10",712.71997,738.81,708.79999,731.84003,25.56,3.62,901100,{"date":3168,"open":3169,"high":3170,"low":3171,"close":3172,"change":3173,"percent_change":196,"volume":3174,"transactions":9,"vwap":3172},"2025-06-09",693.53998,711,689.90002,706.28003,19.2,550300,{"date":3176,"open":3177,"high":3178,"low":3179,"close":3180,"change":3181,"percent_change":3182,"volume":3183,"transactions":9,"vwap":3180},"2025-06-06",698.27002,698.76001,685.52002,687.080017,6.02,0.88,293500,{"date":3185,"open":3186,"high":3187,"low":3188,"close":3189,"change":3190,"percent_change":3191,"volume":3192,"transactions":9,"vwap":3189},"2025-06-05",701.76001,705.90002,674.82001,681.059998,-13.69,-1.97,568800,{"date":3194,"open":3195,"high":3196,"low":3197,"close":3198,"change":3199,"percent_change":3200,"volume":3201,"transactions":9,"vwap":3198},"2025-06-04",693.39001,721.27002,689.19,694.75,8.99,1.31,534600,{"date":3203,"open":3204,"high":3205,"low":3206,"close":3207,"change":3208,"percent_change":1828,"volume":3209,"transactions":9,"vwap":3207},"2025-06-03",669.78998,688.79999,662.78998,685.76001,17.1,521300,{"date":3211,"open":3212,"high":3213,"low":3214,"close":3215,"change":3216,"percent_change":218,"volume":3217,"transactions":9,"vwap":3215},"2025-06-02",661.31,671.15002,655.5,668.65997,6.76,422700,{"date":3219,"open":3220,"high":3221,"low":3222,"close":3223,"change":3224,"percent_change":3225,"volume":3226,"transactions":9,"vwap":3223},"2025-05-30",671.53003,679.96997,643.35999,661.90002,-18.8199,-2.76,950300,{"date":3228,"open":3229,"high":3229,"low":3230,"close":3231,"change":3232,"percent_change":51,"volume":3233,"transactions":9,"vwap":3231},"2025-05-29",699.51001,677.10999,680.71997,3.24,419800,{"date":3235,"open":3111,"high":3236,"low":3237,"close":3238,"change":3239,"percent_change":1675,"volume":3240,"transactions":9,"vwap":3238},"2025-05-28",689.40002,675.46997,677.47998,-8.04,517800,{"date":3242,"open":3243,"high":3244,"low":3245,"close":3179,"change":3246,"percent_change":3247,"volume":3248,"transactions":9,"vwap":3179},"2025-05-27",683.33002,689.52002,671.65997,23.34,3.52,787300,{"date":3250,"open":3251,"high":3252,"low":3253,"close":3254,"change":3255,"percent_change":3256,"volume":3257,"transactions":9,"vwap":3254},"2025-05-23",649.98999,668.10999,648.67999,662.17999,-10.02,-1.49,508500,{"date":3259,"open":3260,"high":3261,"low":3262,"close":3263,"change":3264,"percent_change":3265,"volume":3266,"transactions":9,"vwap":3263},"2025-05-22",680.02002,694.82001,671.070007,672.20001,-6.42,-0.95,461300,{"date":3268,"open":3269,"high":3270,"low":3271,"close":3272,"change":3273,"percent_change":3274,"volume":3275,"transactions":9,"vwap":3272},"2025-05-21",691,703.96997,674.46997,678.62,-21.55,-3.08,487500,{"date":3277,"open":3278,"high":3279,"low":3280,"close":3281,"change":3122,"percent_change":3282,"volume":1900,"transactions":9,"vwap":3281},"2025-05-20",695.5,702.22998,692.77002,700.16998,-0.32,{"date":3284,"open":3285,"high":3286,"low":3287,"close":3288,"change":3289,"percent_change":284,"volume":3290,"transactions":9,"vwap":3288},"2025-05-19",692.78003,706.70001,688.099976,702.39001,-13.01,512400,{"date":3292,"open":3293,"high":3294,"low":3295,"close":3296,"change":3297,"percent_change":3298,"volume":3299,"transactions":9,"vwap":3296},"2025-05-16",712.75,716.78998,696.45001,715.40002,5.08,0.72,362000,{"date":3301,"open":3302,"high":3303,"low":3304,"close":3305,"change":3306,"percent_change":3307,"volume":3308,"transactions":9,"vwap":3305},"2025-05-15",725.62,730.35999,703.34998,710.32001,-23.96,-3.26,981400,{"date":3310,"open":3311,"high":3312,"low":3313,"close":3314,"change":3315,"percent_change":424,"volume":3316,"transactions":9,"vwap":3314},"2025-05-14",737,755,725.84998,734.28003,-3.4499,589500,{"date":3318,"open":3319,"high":3320,"low":3319,"close":3321,"change":3322,"percent_change":3323,"volume":3324,"transactions":9,"vwap":3321},"2025-05-13",705.75,742.20001,737.72998,28.5,4.02,909300,{"date":3326,"open":3327,"high":3328,"low":3329,"close":3330,"change":3331,"percent_change":3332,"volume":3333,"transactions":9,"vwap":3330},"2025-05-12",693.97998,721,680,709.22998,71.46,11.2,1506800,{"date":3335,"open":3336,"high":3337,"low":3338,"close":3339,"change":2413,"percent_change":3340,"volume":3341,"transactions":9,"vwap":3339},"2025-05-09",647.47998,656,630.62,637.77002,-0.34,639200,{"date":3343,"open":3344,"high":3345,"low":3346,"close":3347,"change":2165,"percent_change":101,"volume":3348,"transactions":9,"vwap":3347},"2025-05-08",648.78998,656.40997,630,639.92999,638300,{"date":3350,"open":3351,"high":3352,"low":3353,"close":3354,"change":3355,"percent_change":3356,"volume":3357,"transactions":9,"vwap":3354},"2025-05-07",621.66998,640.52002,613,636.71002,13.72,2.2,569400,{"date":3359,"open":3360,"high":3361,"low":3362,"close":3363,"change":3364,"percent_change":3365,"volume":3366,"transactions":9,"vwap":3363},"2025-05-06",620.28998,631.41998,612.95001,622.98999,-4.41,-0.7,567200,{"date":3368,"open":3369,"high":3370,"low":3371,"close":3372,"change":3373,"percent_change":3256,"volume":3374,"transactions":9,"vwap":3372},"2025-05-05",634.65997,642.59998,626,627.40002,-9.49,629000,{"date":3376,"open":3377,"high":3378,"low":3379,"close":3380,"change":3381,"percent_change":3382,"volume":3383,"transactions":9,"vwap":3380},"2025-05-02",614.67999,649.40002,608.96002,636.89001,35.26,5.86,1651600,{"date":3385,"open":3386,"high":3387,"low":3388,"close":3389,"change":3390,"percent_change":3391,"volume":3392,"transactions":9,"vwap":3389},"2025-05-01",600,614,594.84003,601.63,8.53,1.44,990100,{"date":3394,"open":3395,"high":3396,"low":3397,"close":3398,"change":3399,"percent_change":3400,"volume":3401,"transactions":9,"vwap":3398},"2025-04-30",565.21002,595.91998,562.38,593.099976,6.36,1.08,784700,{"date":3403,"open":3404,"high":3405,"low":3406,"close":3407,"change":1335,"percent_change":3408,"volume":3409,"transactions":9,"vwap":3407},"2025-04-29",584.14001,593.76001,574.87,586.73999,0.26,783800,{"date":3411,"open":3412,"high":3413,"low":3414,"close":3415,"change":499,"percent_change":3408,"volume":3416,"transactions":9,"vwap":3415},"2025-04-28",580.070007,591.39001,564.21997,585.21002,552300,{"date":3418,"open":3419,"high":3420,"low":3421,"close":3422,"change":3423,"percent_change":101,"volume":3424,"transactions":9,"vwap":3422},"2025-04-25",577.21002,588.25,568.96002,583.71997,2.97,508700,{"date":187,"open":3426,"high":3427,"low":183,"close":3428,"change":3429,"percent_change":3430,"volume":3431,"transactions":9,"vwap":3428},548.40997,582.57001,580.75,32.34,5.9,1046700]