[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-REGN":3,"homepage-market-summary":34,"stock-historical-REGN":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"REGN","2026-10-08",{"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},"Regeneron Pharmaceuticals Inc","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Regeneron Pharmaceuticals discovers, develops, and commercializes products that fight eye disease, cardiovascular disease, cancer, and inflammation. The company has several marketed products, including low-dose Eylea and Eylea HD, approved for wet age-related macular degeneration and other eye diseases; Dupixent in immunology; Praluent for LDL cholesterol lowering; Libtayo in oncology; Kevzara in rheumatoid arthritis; and Lynozyfic for multiple myeloma. Regeneron has multiple partnerships and collaboration agreements, with Sanofi (Dupixent, others) and Bayer (Eylea) as its largest partners.","15,410","Tarrytown, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.5067,3.76,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":21,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},739.57,742.12,744.5,723.647,-2.55,-0.34,498859.230978,27866,734.2582,859.34,541,866715.8367664167,62.4,8944,{"status":35,"indices":36,"watchlist":80,"sectors":101,"benchmarks":157},"success",[37,45,52,59,65,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":14,"sparkline":43,"date":44},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":44},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":44},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":42,"is_up":14,"sparkline":64,"date":44},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":44},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":44},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,94],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":89,"name":90,"price":91,"change":17,"pct_change":92,"is_up":78,"sparkline":93,"date":5},"AAPL","Apple Inc",340.43,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":14,"sparkline":100,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":108,"etf":109,"change":110,"price":111,"is_up":78},"Financials","XLF",0.89,54.23,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":118,"etf":119,"change":120,"price":121,"is_up":78},"Consumer Cycl","XLY",0.31,111.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":78},"Consumer Staples","XLP",2.11,83.42,{"name":128,"etf":129,"change":130,"price":131,"is_up":78},"Energy","XLE",2.97,65.24,{"name":133,"etf":134,"change":135,"price":136,"is_up":78},"Industrials","XLI",0.33,168.4,{"name":138,"etf":139,"change":140,"price":141,"is_up":78},"Materials","XLB",0.59,49.27,{"name":143,"etf":144,"change":145,"price":146,"is_up":78},"Real Estate","XLRE",0.69,40.85,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":153,"etf":154,"change":155,"price":156,"is_up":78},"Comm Services","XLC",0.73,112.07,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":169,"name":170,"price":171,"change":172,"is_up":78},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":29,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},476.48999,965851,352535690.865137,21.07,"2025-04-28",[189,190,199,210,221,232,243,254,265,276,286,297,308,319,330,341,352,363,374,384,395,406,417,428,439,448,459,470,481,491,502,513,524,534,545,555,566,577,587,598,608,618,629,640,650,660,671,682,693,704,715,726,737,747,758,768,779,790,800,807,816,825,834,842,851,859,868,877,885,894,902,911,920,929,938,947,954,963,971,980,989,997,1005,1014,1023,1032,1041,1050,1059,1068,1077,1086,1095,1104,1111,1119,1127,1136,1145,1153,1162,1171,1180,1189,1198,1207,1216,1225,1234,1243,1252,1261,1269,1278,1287,1296,1305,1314,1323,1331,1339,1347,1355,1363,1372,1381,1388,1396,1404,1413,1422,1431,1440,1449,1456,1465,1474,1483,1492,1498,1507,1515,1522,1531,1538,1547,1554,1563,1572,1581,1588,1597,1606,1615,1624,1631,1640,1647,1655,1663,1671,1679,1685,1693,1701,1709,1718,1726,1733,1741,1747,1756,1765,1774,1783,1789,1798,1806,1813,1821,1827,1833,1841,1848,1857,1865,1874,1883,1891,1900,1909,1918,1927,1936,1942,1950,1959,1967,1975,1984,1993,2002,2010,2018,2027,2036,2044,2051,2060,2068,2076,2085,2092,2100,2106,2115,2123,2129,2136,2143,2151,2159,2167,2176,2185,2193,2202,2211,2220,2228,2237,2244,2253,2261,2269,2276,2284,2293,2302,2310,2317,2326,2334,2341,2349,2357,2366,2375,2383,2390,2399,2406,2415,2423,2432,2440,2446,2455,2464,2472,2480,2489,2498,2506,2514,2523,2530,2538,2547,2555,2564,2572,2580,2588,2595,2604,2611,2620,2628,2635,2644,2651,2659,2668,2676,2684,2693,2702,2710,2719,2727,2735,2744,2753,2762,2770,2779,2787,2796,2803,2811,2820,2826,2833,2841,2850,2859,2866,2873,2882,2889,2896,2905,2912,2920,2929,2938,2947,2955,2961,2969,2978,2987,2993,3001,3008,3016,3024,3032,3040,3049,3057,3064,3071,3080,3088,3097,3106,3113,3122,3130,3137,3145,3154,3162,3170,3178,3186,3195,3203,3212,3220,3228,3235,3242,3251,3260,3268,3275,3284,3291,3299,3307,3316,3325],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":44,"open":191,"high":192,"low":193,"close":21,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},738.05,753.68,734.18,3.4,0.46,626434.39276,30262,743.9759,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-06",734.61,740.51,727.155,738.72,12.25,1.69,615062.264263,26280,735.8765,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-05",734.365,736.42,722.02,726.47,-8.73,-1.19,695028.421928,28324,727.4828,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-02",740.5,742.5,729.1983,735.2,0.39,0.05,613949.528353,25761,735.0251,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-10-01",766.53,777.43,726.02,734.81,-23.46,-3.09,1042865.876238,39229,738.5848,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-30",749.84,763.72,742.94,758.27,7.76,1.03,872457.427192,33199,755.9157,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-29",745.85,752.47,741.829,750.51,-1.74,-0.23,804336.272925,34803,749.0375,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-28",778.09,780.945,750,752.25,-35.79,-4.54,1149832.487243,44788,756.3624,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-25",803.87,784.13,788.04,-7.98,-1,592145.932373,24108,788.5405,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-24",801.59,807.205,789.39,796.02,-5.8,-0.72,602653.753131,22257,796.6159,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-23",805.23,813.53,790.02,801.82,-2.08,-0.26,721110.370868,26633,800.4365,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-22",802.48,811.6599,791.31,803.9,5.73,0.72,600266.320718,23711,805.3997,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-21",786.03,801.44,779.96,798.17,13.32,1.7,704526.634685,24548,796.0026,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-18",787.34,794.73,779.65,784.85,-4.6,-0.58,2473436.972067,26680,785.0746,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-17",781.18,789.99,774.775,789.45,14.84,1.92,702817.061595,24740,785.967,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-16",775.82,779.98,771.8001,774.61,0.5,0.06,382945.259228,20901,775.6862,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-15",788.53,788.58,769.5725,774.11,-19.63,-2.47,533583.855558,25601,776.0502,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":205,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-14",791.98,798.8352,779.45,793.74,1.57,634585.948772,28844,792.3139,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-11",800,800.22,780.81,781.49,-11.77,-1.48,443989.038225,21679,783.3487,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-10",794.36,806.14,792,793.26,-14.39,-1.78,526911.390885,23159,795.2988,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-09",803.83,808.63,796.725,807.65,-2.66,-0.33,621458.636433,25577,805.6707,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-08",814.36,821.17,799.42,810.31,-17.41,-2.1,556536.749505,25528,811.8161,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-04",840.055,841.54,825.83,827.72,-15.75,-1.87,561170.13841,21473,831.3276,{"date":440,"open":441,"high":29,"low":442,"close":443,"change":444,"percent_change":282,"volume":445,"transactions":446,"vwap":447},"2026-09-03",858.185,837.63,843.47,-8.56,496256.375786,24036,843.9031,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-09-02",826.24,854.4865,825.77,852.03,28.21,3.42,749189.047693,35668,846.7297,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-09-01",808.86,824.63,804.32,823.82,24.74,3.1,682807.042425,28071,818.7987,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-31",782.44,802.78,779.08,799.08,4.89,0.62,893900.641858,24219,797.8476,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-28",809.4,789.075,794.19,-13.52,-1.67,488305.652619,24972,793.9876,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-27",806.18,817.62,804.27,807.71,-7.08,-0.87,766990.407453,24486,810.231,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-26",827.78,831.67,814.7,814.79,-18.77,-2.25,585370.622374,22119,817.9362,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-25",829.22,839.94,823.44,833.56,5.06,0.61,505424.748121,21757,833.8712,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":57,"volume":531,"transactions":532,"vwap":533},"2026-08-24",834.51,834.695,823.395,828.5,-5.54,672012.66262,25605,828.0179,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-21",835.74,847,826.64,834.04,7.4,0.9,786921.405952,23447,834.772,{"date":546,"open":547,"high":548,"low":549,"close":538,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-20",831.7,840.8199,826.05,-14.2,-1.69,562308.365985,28001,831.1237,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-19",817.17,844.92,815.38,840.84,30.6,3.78,743275.492075,34949,837.486,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-18",814,821.02,805.93,810.24,4.31,0.53,610975.226121,27493,814.1455,{"date":578,"open":579,"high":580,"low":581,"close":570,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-17",801.76,813.18,795.73,2.45,0.3,541260.5371,21492,807.2843,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-14",802.35,806.535,792.57,803.48,-2.49,-0.31,423581.907691,18392,802.7274,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":180,"volume":605,"transactions":606,"vwap":607},"2026-08-13",802.21,815.8,794.49,805.97,7.98,695867.370298,27529,807.6848,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":172,"volume":615,"transactions":616,"vwap":617},"2026-08-12",790.55,801.355,784.61,797.99,0.99,559596.72615,23749,796.7618,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-11",808.8,813.63,796.66,797,-11.05,-1.37,610242.195384,25295,803.3942,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-10",781.72,809.09,775.83,808.05,23.69,3.02,991247.707718,30374,804.1407,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":205,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-07",774.47,785.99,767.17,784.36,1.59,716726.907099,23090,782.6553,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":195,"volume":657,"transactions":658,"vwap":659},"2026-08-06",777.85,780.95,762.785,772.11,3.53,619931.640172,20900,769.7544,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-08-05",767.978,782.5899,763.31,768.58,7.92,1.04,529995.865031,25900,770.7345,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-08-04",753.76,763.54,747,760.66,1.42,0.19,791691.13825,32571,758.8459,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-08-03",769.54,772.75,756.44,759.24,-3.39,-0.44,841965.618127,37460,761.9411,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-31",726.69,764.75,724.79,762.63,24.29,3.29,1157901.523656,43118,752.4908,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-30",701.895,740,694.98,738.34,42.92,6.17,1451003.04749,56138,722.1779,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-29",699.38,702.6,691,695.42,0.24,0.03,1020480.218936,38678,696.4208,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-28",676.93,696.74,676.46,695.18,28.01,4.2,898848.598171,32139,691.2403,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":326,"volume":744,"transactions":745,"vwap":746},"2026-07-27",661.77,678.12,659.53,667.17,11.16,649984.020195,27040,670.5779,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-24",658.29,667.5,654.05,656.01,4.1,0.63,701790.860305,27697,659.7973,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":155,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-23",646.48,655.2,637.8,651.91,0.11,1129325.374414,38208,649.6159,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-22",676.43,676.795,648.901,651.18,-24.01,-3.56,872171.609337,32408,655.5927,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-21",672.55,678.67,666.87,675.19,3.04,0.45,529784.860989,21831,673.5807,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":272,"percent_change":796,"volume":797,"transactions":798,"vwap":799},"2026-07-20",674.72,681.74,669.88,672.15,-0.67,624791.483209,23186,674.0551,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":509,"percent_change":413,"volume":806,"transactions":9,"vwap":805},"2026-07-17",676.049988,691.13,672.31,676.69,648300,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-16",666.28003,680.28998,661.38,678.94,14.49,2.18,730100,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-15",656.10999,669.099976,648.65997,664.45001,8.33,1.27,555400,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-14",658,663.099976,653.31,656.12,-6.97,-1.05,478000,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":42,"volume":841,"transactions":9,"vwap":839},"2026-07-13",661.63,665.59998,655.10999,663.090027,-1.43,606300,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-10",670.059998,676.65997,658.5,664.52002,-3.43,-0.51,581700,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-09",660.79999,669.15997,667.95001,5.07,0.76,672500,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-07-08",669.10999,670.34998,661.42999,662.88,-13.35,-1.97,746800,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-07-07",663.17999,677.91998,659.02002,676.22998,26.42,4.07,918700,{"date":878,"open":879,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-07-06",657.96002,637.71997,649.81,-4.46,-0.68,714300,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-07-02",630.52002,654.94,625.70001,654.27002,29.5501,4.73,1071600,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":678,"volume":901,"transactions":9,"vwap":899},"2026-07-01",629.90002,632.84998,623.89001,624.71997,1.18,1170600,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-30",630.95001,634.059998,622.28998,623.53998,-8.27,-1.31,820900,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-29",635.98999,638.29999,626.85999,631.81,-1.09,-0.17,734400,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-26",623.64001,638.76001,623.44,632.90002,12.76,2.06,1213600,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-25",623.15997,634.31,619.70001,620.14001,-3.29,-0.53,696800,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-24",621.63,631.17999,619.27002,623.42999,5.4,0.87,839900,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":952,"percent_change":541,"volume":953,"transactions":9,"vwap":951},"2026-06-23",607.91998,621.78998,618.030029,5.53,1279700,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-22",604.46002,613.56,594.90002,612.5,2.56,0.42,1604300,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":135,"volume":970,"transactions":9,"vwap":968},"2026-06-18",612.070007,616.23999,598.19,609.94,2.01,2609100,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-17",615.15997,620,602.13,607.92999,-6.8,-1.11,1299500,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-16",615.17999,617.59998,608.21002,614.72998,-0.25,-0.04,1007500,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":195,"volume":996,"transactions":9,"vwap":994},"2026-06-15",613.34998,615.95001,608.59003,614.97998,2.84,815900,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":764,"volume":1004,"transactions":9,"vwap":1002},"2026-06-12",613.10999,616.54999,605.01001,612.14001,0.66,717700,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-11",604.31,618.099976,603.57001,611.47998,9.83,1.63,943100,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-10",619.070007,619.26001,601.21997,601.65002,-14.53,-2.36,816100,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-09",624.16998,628.90002,610.95001,616.17999,4.84,0.79,1190600,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-06-08",638.039978,638.95001,608.97998,611.34003,-24.11,-3.79,1259200,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-06-05",632.26001,640.82001,632.090027,635.45001,6.72,1.07,975800,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-06-04",628.070007,633.89001,621.10999,628.72998,9.78,1.58,974700,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-06-03",600.78998,625,599,618.95001,16.03,2.66,986700,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-06-02",596.52002,604.63,591.52002,602.91998,2.26,0.38,1066700,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-06-01",607.53998,614,598.79999,600.65997,-14.1201,-2.3,1079900,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-29",620.10999,624.46997,609.77002,614.78003,-6.74,-1.08,2187500,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-28",630.15002,631.72998,620.34998,621.52002,-6.22,-0.99,1234400,{"date":1105,"open":1106,"high":1107,"low":1062,"close":1108,"change":1109,"percent_change":1093,"volume":1110,"transactions":9,"vwap":1108},"2026-05-27",634.79999,638.059998,627.73999,-6.88,1913500,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":796,"volume":1118,"transactions":9,"vwap":1116},"2026-05-26",642.45001,648.5,632.67999,634.62,-4.26,889800,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":337,"volume":1126,"transactions":9,"vwap":1124},"2026-05-22",639.23999,644.12,632.71997,638.88,-3.71,994900,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-21",645,650.32001,639.81,642.59003,-7.17,-1.1,1178500,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-20",634.32001,651,633.59998,649.76001,19.46,3.09,1165600,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":477,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-05-19",630.48999,639.98999,616.02002,630.29999,0.1,1445100,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-18",615.92999,633,610.59998,629.67999,-68.57,-9.82,2996600,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-15",712.69,717.89001,693.70001,698.25,-14.62,-2.05,728000,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-14",719,722.51001,710.059998,712.87,-7.01,-0.97,767200,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-13",721.28998,730.59003,709.51001,719.88,-3.53,-0.49,879300,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-12",716.39001,725.59998,710.02002,723.40997,10.6399,1.49,824300,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-05-11",714.98999,727.39001,701.98999,712.77002,-2.12,-0.3,1227200,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-05-08",709.28998,717.98999,708.35999,714.89001,5.79,0.82,589000,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-05-07",718.5,725.31,707.42999,709.099976,-11.95,-1.66,774600,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-05-06",703.33002,726.15997,702.5,721.049988,18.78,2.67,739900,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-05-05",710.72998,715.62,699.22998,702.27002,-6.94,-0.98,642700,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-05-04",702.56,711.54999,699.75,709.21002,7.79,1.11,554100,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-05-01",703.02002,714.47998,700.26001,701.41998,-5.64,-0.8,729100,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":636,"volume":1268,"transactions":9,"vwap":1266},"2026-04-30",693.080017,708.44,688.95001,707.059998,20.7,1096500,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-29",705.10999,708.79999,668.84998,686.35999,-45.41,-6.21,1835000,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-28",751.37,754,730.90002,731.77002,-12.67,-1.7,569000,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-27",745.46997,756.40002,743.60999,744.44,-7.13,-0.95,603200,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-24",760,761.96002,736.71002,751.57001,-14.45,-1.89,809500,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-23",750.98999,767.21002,747.26001,766.02002,19.44,2.6,928700,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-22",751.47998,755.78003,740.46997,746.58002,-0.78,-0.1,901900,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1169,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-04-21",746.20001,751.53998,734.12,747.35999,-0.27,707400,{"date":1332,"open":269,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-20",755.59003,744,749.40997,-1.16,-0.15,493800,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":520,"volume":1346,"transactions":9,"vwap":1344},"2026-04-17",754.73999,758.60999,746.90997,750.57001,4.57,513000,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":832,"volume":1354,"transactions":9,"vwap":1352},"2026-04-16",749.56,756,742.69,746,-7.93,505000,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":50,"volume":1362,"transactions":9,"vwap":1360},"2026-04-15",758.66998,760.58002,739.12,753.92999,-1.58,571100,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-04-14",744.96997,757.67999,743.71002,755.51001,9.05,1.21,637800,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-04-13",747.73999,756.90002,737.34003,746.46002,-2.41,-0.32,747000,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":370,"volume":1387,"transactions":9,"vwap":1385},"2026-04-10",771.47998,739.090027,748.87,-18.98,751300,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1102,"volume":1395,"transactions":9,"vwap":1393},"2026-04-09",764.15002,772.45001,761.5,767.84998,-7.6801,596700,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":969,"volume":1403,"transactions":9,"vwap":1401},"2026-04-08",765.26001,775.63,755.98999,775.53003,15.26,580400,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-04-07",758.40002,761.90997,747.76001,760.27002,-2.77,-0.36,620900,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-04-06",766.83002,768.79999,758.48999,763.039978,1.19,0.16,460400,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-04-02",767.039978,770.10999,745,761.84998,-15.4,-1.98,1000600,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-04-01",775,781.21002,769.96997,777.25,4.61,0.6,627400,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-31",757.46997,774.26001,755.79999,772.64001,23.35,3.12,642600,{"date":1450,"open":1451,"high":1366,"low":1452,"close":1453,"change":1454,"percent_change":380,"volume":1455,"transactions":9,"vwap":1453},"2026-03-30",743.83002,741.46997,749.28998,11.58,630400,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-27",756.65002,759.46997,736.64001,737.71002,-19.02,-2.51,492200,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-26",749.40002,761.72998,747.77002,756.72998,7.26,0.97,488600,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-25",744.66998,757.97998,744.02002,749.46997,7.78,1.05,553100,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-24",728.51001,743.16998,727.96002,741.69,5.16,0.7,507900,{"date":1493,"open":1426,"high":269,"low":1494,"close":1495,"change":1496,"percent_change":358,"volume":1497,"transactions":9,"vwap":1495},"2026-03-23",735,736.53003,3.66,535900,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-20",738.16998,744.84998,728.64001,732.87,-4.58,-0.62,1359900,{"date":1508,"open":22,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-19",750.32001,727.88,737.45001,-6.67,-0.9,628300,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":866,"volume":858,"transactions":9,"vwap":1520},"2026-03-18",751.21997,757.59998,734.56,744.12,-14.93,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-17",763.53003,771.22998,755.64001,759.049988,2.14,0.28,437000,{"date":1532,"open":269,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1196,"volume":1537,"transactions":9,"vwap":1535},"2026-03-16",763.29999,747.01001,756.90997,11.1399,396200,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-13",754.54999,758.97998,741.90002,745.77002,-0.84,-0.11,438100,{"date":1548,"open":1549,"high":1550,"low":1334,"close":1551,"change":1552,"percent_change":1553,"volume":1455,"transactions":9,"vwap":1551},"2026-03-12",764.059998,766,746.60999,-28.05,-3.62,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-03-11",769.16998,783.12,765,774.65997,2.6299,0.34,405200,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-03-10",781.66998,788.69,771.34003,772.030029,-9.57,-1.22,473300,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-03-09",759.85999,783.70001,754.90997,781.59998,21.74,2.86,697100,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1574,"change":1586,"percent_change":57,"volume":1587,"transactions":9,"vwap":1574},"2026-03-06",755.01001,762.40002,746.65997,-5.07,561900,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-03-05",780,781.98999,760.01001,764.92999,-22.57,-2.87,657500,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-03-04",767.049988,791.59998,764.23999,787.5,20.84,2.72,641400,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-03-03",781.01001,794.77002,764.48999,766.65997,-24.15,-3.05,637200,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-03-02",771.099976,793.15997,769.63,790.81,9.14,1.17,793100,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1565,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1565},"2026-02-27",760.90997,786.67999,10.88,1.41,726400,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-26",784.28003,784.5,753.78998,770.78998,-13.49,-1.72,772700,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1633,"change":1645,"percent_change":380,"volume":1646,"transactions":9,"vwap":1633},"2026-02-25",774.13,791.10999,771.42999,12.09,750900,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1303,"volume":1654,"transactions":9,"vwap":1652},"2026-02-24",780.46997,792.66998,768.75,772.19,-14.85,628700,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-23",777.58002,792.15997,787.039978,7.37,0.95,510500,{"date":1664,"open":1433,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-20",781.46002,770,779.66998,-2.71,-0.35,615100,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-02-19",790,773.31,782.38,-9.78,-1.23,504800,{"date":1680,"open":1681,"high":623,"low":1682,"close":1658,"change":1683,"percent_change":918,"volume":1684,"transactions":9,"vwap":1658},"2026-02-18",793.53003,786.78998,-1.3701,675900,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1681,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1681},"2026-02-17",803.47998,815,783.62,-9.6399,-1.2,747100,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1058,"transactions":9,"vwap":1698},"2026-02-13",788.91998,806.17999,785,803.16998,19.52,2.49,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1438,"volume":1708,"transactions":9,"vwap":1706},"2026-02-12",784.79999,796.71997,774.71997,783.65002,4.6801,814300,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-02-11",750.84998,781.41998,745.070007,778.96997,24.06,3.19,1123600,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1576,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1576},"2026-02-10",779.72998,781.40002,753.099976,-25.3701,-3.25,792600,{"date":1727,"open":1728,"high":1673,"low":1729,"close":1730,"change":1731,"percent_change":796,"volume":1732,"transactions":9,"vwap":1730},"2026-02-09",783.16998,775.5,780.28003,-5.23,586800,{"date":1734,"open":1619,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-02-06",786.98999,764.78003,785.51001,18.88,2.46,671400,{"date":1742,"open":1743,"high":1673,"low":1298,"close":1744,"change":1745,"percent_change":917,"volume":1746,"transactions":9,"vwap":1744},"2026-02-05",777.83002,766.63,-8.43,976500,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-02-04",765.79999,779.78003,765.21002,775.059998,15.88,2.09,952000,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-02-03",745.53003,773.71997,742.73999,759.17999,4.16,0.55,768700,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-02-02",732.91998,763.56,731.51001,755.02002,13.57,1.83,693000,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-30",753.96002,774.37,735.60999,741.45001,-7.99,-1.07,1317500,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1787,"change":551,"percent_change":42,"volume":1788,"transactions":9,"vwap":1787},"2026-01-29",755.72998,742.79999,749.44,925800,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2026-01-28",765.15002,766.98999,747.57001,751.13,-20.12,-2.61,827900,{"date":1799,"open":1800,"high":1801,"low":1392,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-27",762.46997,776.25,771.25,8.6,1.13,645800,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1810,"change":1811,"percent_change":1370,"volume":1812,"transactions":9,"vwap":1810},"2026-01-26",750.090027,767.29999,762.65002,9.1,934200,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":304,"volume":1820,"transactions":9,"vwap":1818},"2026-01-23",757.31,762,747.29999,753.54999,-1.96,721000,{"date":1822,"open":1823,"high":1558,"low":1824,"close":1368,"change":1825,"percent_change":1214,"volume":1826,"transactions":9,"vwap":1368},"2026-01-22",750.34003,747.37,6.18,765400,{"date":1828,"open":1300,"high":269,"low":1494,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2026-01-21",749.33002,15.55,2.12,788400,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1151,"volume":1840,"transactions":9,"vwap":1838},"2026-01-20",729.40002,737.87,718.38,733.78003,0.7401,789100,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1691,"volume":1847,"transactions":9,"vwap":1845},"2026-01-16",749.090027,726.42999,733.039978,-8.88,1682400,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2026-01-15",754.84998,756.5,737,741.91998,-12.22,-1.62,865600,{"date":1858,"open":1358,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2026-01-14",766.64001,753.01001,754.14001,-4.77,-0.63,668900,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2026-01-13",765.15997,765.98999,743.94,758.90997,-9.09,-1.18,946500,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2026-01-12",810,811.090027,765.080017,768,-28.55,-3.58,1321100,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":882,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2026-01-09",802.96997,821.10999,790.88,796.54999,-0.56,711500,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2026-01-08",805.81,816.98999,800.67999,801.01001,-11.26,-1.39,1049300,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2026-01-07",786.17999,814.099976,780.099976,812.27002,35.73,4.6,1264700,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2026-01-06",764.34998,787.65997,763.20001,776.53998,13.31,1.74,935000,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2026-01-05",769.71997,771.98999,753.20001,763.22998,-13.08,-1.68,835700,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2026-01-02",774.25,779.75,765.77002,776.31,4.44,0.58,464800,{"date":1937,"open":1938,"high":1433,"low":1556,"close":1939,"change":1940,"percent_change":1329,"volume":1941,"transactions":9,"vwap":1939},"2025-12-31",772,771.87,-2.07,354800,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1544,"volume":1949,"transactions":9,"vwap":1947},"2025-12-30",776.29999,777.77002,770.29999,773.94,-6.56,383200,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-12-29",780.56,785.049988,774.59998,780.5,-4.47,-0.57,545100,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1420,"volume":1966,"transactions":9,"vwap":1964},"2025-12-26",783.78998,788.01001,778.039978,784.96997,1.26,321000,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":150,"volume":1974,"transactions":9,"vwap":1972},"2025-12-24",787.98999,792.77002,783.60999,783.71002,-1.46,267200,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-12-23",777.35999,792.75,777,785.16998,5.81,0.75,832000,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-12-22",765.84003,783.59998,765.090027,779.35999,11.4,1.48,818000,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-12-19",753.71997,773.84998,748.17999,767.96002,19.25,2.57,2335900,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":1093,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-12-18",747.53998,752.84003,739.22998,748.71002,-0.14,1057600,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":195,"volume":2017,"transactions":9,"vwap":2015},"2025-12-17",746.54999,751.98999,743.33002,749.78998,3.43,765900,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-12-16",752.57001,757.34998,734.71997,746.35999,-6.26,-0.83,713200,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-12-15",748.84998,756.66998,746.38,752.62,11.33,1.53,932800,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":99,"volume":2043,"transactions":9,"vwap":2041},"2025-12-12",741.59003,746.049988,734.38,741.28998,-5.51,804800,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2048,"change":2049,"percent_change":995,"volume":2050,"transactions":9,"vwap":2048},"2025-12-11",726.080017,753.60999,746.79999,20.59,1153900,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-12-10",695.059998,728,692.5,726.21002,33.63,4.86,1316500,{"date":2061,"open":1271,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-12-09",711.15002,691.85999,692.58002,-10.68,-1.52,604400,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":424,"volume":2075,"transactions":9,"vwap":2073},"2025-12-08",723.69,724.13,701.75,703.26001,-15.1,1005900,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-12-05",723,736.15002,717.26001,718.35999,-4.44,-0.61,798300,{"date":2086,"open":2087,"high":1494,"low":2088,"close":2089,"change":498,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-12-04",732.45001,721.21997,722.79999,-0.12,1067100,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":370,"volume":2099,"transactions":9,"vwap":2097},"2025-12-03",730.35999,744.22998,720.070007,723.66998,-18.33,1238500,{"date":2101,"open":21,"high":675,"low":2102,"close":2103,"change":2104,"percent_change":1093,"volume":2105,"transactions":9,"vwap":2103},"2025-12-02",731,742,-8.11,924600,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-12-01",775.59998,779.91998,748.15002,750.10999,-30.08,-3.86,992000,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":1889,"volume":2122,"transactions":9,"vwap":2120},"2025-11-28",784.70001,788.97998,779.5,780.19,-4.42,510400,{"date":2124,"open":2125,"high":2126,"low":1979,"close":2127,"change":1668,"percent_change":25,"volume":2128,"transactions":9,"vwap":2127},"2025-11-26",785.71997,790.97998,784.60999,871700,{"date":2130,"open":2131,"high":2132,"low":1592,"close":2133,"change":2134,"percent_change":194,"volume":2135,"transactions":9,"vwap":2133},"2025-11-25",764.88,790.57001,787.32001,25.87,1200400,{"date":2137,"open":1527,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":155,"volume":2142,"transactions":9,"vwap":2140},"2025-11-24",773.13,756.64001,761.45001,5.55,1554900,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":960,"volume":2150,"transactions":9,"vwap":2148},"2025-11-21",736.01001,764.090027,735.73999,755.90002,18.9,1427700,{"date":2152,"open":2153,"high":2154,"low":2155,"close":1852,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1852},"2025-11-20",725,753.51001,720.02002,34.25,4.87,2296800,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-11-19",727.81,702.63,702.75,-22.59,-3.11,1383600,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-11-18",702.51001,727.96997,699.21997,725.34003,21.03,2.99,1368700,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-11-17",693.34003,711.88,692.28998,704.31,10.81,1.56,1132900,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":50,"volume":2192,"transactions":9,"vwap":2190},"2025-11-14",697.19,699.27002,685.95001,693.5,-1.49,907000,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-11-13",683,713.58002,679.92999,694.98999,13.27,1.95,1505300,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-11-12",678.89001,690.78003,672.66998,681.71997,7.17,1.06,1208300,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-11-11",651.47998,676.33002,651.38,674.54999,19.81,3.03,977200,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":162,"volume":2227,"transactions":9,"vwap":2225},"2025-11-10",656,665.98999,653.19,654.73999,-2.79,824800,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-11-07",650.34998,658.21002,640.98999,657.53003,10.66,1.65,782800,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2241,"change":2242,"percent_change":961,"volume":2243,"transactions":9,"vwap":2241},"2025-11-06",640.83002,657,646.87,2.68,916600,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-11-05",631.099976,646.89001,628,644.19,16.19,2.58,724300,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2248,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2248},"2025-11-04",643.78003,646.21997,625.14001,-14.25,-2.22,1030900,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-11-03",657.46002,627.5,642.25,-9.55,-1.47,810300,{"date":2270,"open":2271,"high":2272,"low":1129,"close":2273,"change":2274,"percent_change":25,"volume":2275,"transactions":9,"vwap":2273},"2025-10-31",649.45001,660,651.79999,-2.24,797900,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":1804,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-10-30",645.56,664,643.91998,654.039978,0.17,1120700,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-10-29",650.40997,659.97998,637.65997,652.90997,-1.57,-0.24,1751500,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-10-28",612.02002,655.70001,605.030029,654.47998,69.17,11.82,2126800,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":823,"volume":2309,"transactions":9,"vwap":2307},"2025-10-27",580.5,586.15002,575.92999,585.31,7.36,1246100,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":1074,"percent_change":227,"volume":2316,"transactions":9,"vwap":2315},"2025-10-24",579.65002,582.70001,576.20001,577.95001,875400,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-10-23",579.67999,584,572.75,575.69,-9.05,-1.55,778800,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":944,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-10-22",580.21002,588.71002,578.59998,584.73999,0.93,691200,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2000,"percent_change":786,"volume":2340,"transactions":9,"vwap":2339},"2025-10-21",574.59998,582.40997,572.82001,579.34003,651600,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":42,"volume":2348,"transactions":9,"vwap":2346},"2025-10-20",579.40997,582.65002,574.22998,576.77002,-1.28,639100,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2183,"volume":2356,"transactions":9,"vwap":2354},"2025-10-17",570.34998,579.039978,566.10999,578.049988,8.88,745700,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-10-16",583.01001,589.080017,564,569.16998,-7.25,-1.26,842200,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-10-15",575.030029,584.87,569.02002,576.41998,3.82,0.67,927700,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":1232,"volume":2382,"transactions":9,"vwap":2380},"2025-10-14",556.91998,576.17999,553.87,572.59998,14.87,1010600,{"date":2384,"open":2385,"high":2386,"low":30,"close":2387,"change":2388,"percent_change":1570,"volume":2389,"transactions":9,"vwap":2387},"2025-10-13",551.5,563.77002,557.72998,-6.9,1426400,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-10-10",569.28998,577.16998,555.53998,564.63,-5.27,-0.92,1495000,{"date":2400,"open":2370,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":1048,"volume":2405,"transactions":9,"vwap":2403},"2025-10-09",574.71997,563.51001,569.90002,6.04,853300,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-10-08",584.01001,605,560.96997,563.85999,-19.38,-3.32,1415800,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2274,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-10-07",587.59003,591.45001,578.41998,583.23999,-0.38,656400,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-10-06",602,603.65002,584.40997,585.47998,-14.52,-2.42,1072400,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-10-03",602.090027,618.01001,599.87,600,0,1154500,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2437,"change":359,"percent_change":2445,"volume":1268,"transactions":9,"vwap":2437},"2025-10-02",600.41998,605.40997,596.59998,0.01,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-10-01",570.87,615.39001,569.98999,599.94,37.67,6.7,2083200,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-09-30",560.58002,574.039978,555,562.27002,1.52,0.27,1662500,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":1889,"volume":2471,"transactions":9,"vwap":2469},"2025-09-29",563.90002,564.90997,557.34003,560.75,-3.15,922400,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2466,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2466},"2025-09-26",562,564.60999,550.71002,8.39,1.51,838600,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-09-25",577.29999,579,549.20001,555.51001,-21.47,-3.72,1394200,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-09-24",567.89001,577.97998,566,576.97998,9.09,1.6,777300,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2491,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2491},"2025-09-23",580,582,565.45001,-27.79,-4.67,1362200,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":477,"volume":2513,"transactions":9,"vwap":2511},"2025-09-22",593,600.75,588.66998,595.67999,3.69,904900,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-09-19",602.53998,603.46997,591,591.98999,-6.72,-1.12,2178000,{"date":2524,"open":2525,"high":2437,"low":2526,"close":2527,"change":2528,"percent_change":1074,"volume":2529,"transactions":9,"vwap":2527},"2025-09-18",589.52002,583.91998,598.71002,13.21,1267000,{"date":2531,"open":2532,"high":2533,"low":2532,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-09-17",576.31,587.66998,585.5,10.44,1.82,921500,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-09-16",573.42999,579.40002,567.29999,575.059998,2.47,0.43,707900,{"date":2548,"open":2549,"high":2550,"low":2549,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-09-15",558.53998,573.69,572.59003,12.59,2.25,995700,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-09-12",567.34003,570,559.45001,560,-8.2,-1.44,602600,{"date":2565,"open":2566,"high":2567,"low":2566,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-09-11",555.81,570.76001,568.20001,12.37,2.23,868200,{"date":2573,"open":2574,"high":2560,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-09-10",555.21002,552.97998,555.83002,-0.7,-0.13,874700,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":25,"volume":2587,"transactions":9,"vwap":2585},"2025-09-09",557,563.57001,554.79999,556.53003,-1.91,873200,{"date":2589,"open":2590,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":1796,"volume":2594,"transactions":9,"vwap":2592},"2025-09-08",571.20001,552.81,558.44,-14.94,1250400,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-09-05",565.15002,577.75,565,573.38,6.16,1.09,960400,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":455,"percent_change":520,"volume":2610,"transactions":9,"vwap":2609},"2025-09-04",568.01001,581.97998,559.62,567.21997,1124300,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-09-03",581.98999,588.70001,562.78998,563.79999,-14.1,-2.44,1118500,{"date":2621,"open":2622,"high":2623,"low":2351,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-09-02",580.53998,585.48999,577.90002,-2.8,-0.48,1020200,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2602,"percent_change":678,"volume":2634,"transactions":9,"vwap":2633},"2025-08-29",577.15002,581.25,575.89001,580.70001,574300,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-08-28",586.42999,590.96002,575.039978,579.60999,-7.35,-1.25,616600,{"date":2645,"open":2646,"high":2647,"low":2534,"close":2648,"change":2649,"percent_change":2090,"volume":2650,"transactions":9,"vwap":2648},"2025-08-27",591.87,597.02002,586.96002,-0.69,584100,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":1232,"volume":2658,"transactions":9,"vwap":2656},"2025-08-26",573,588.099976,567.080017,587.65002,15.27,1614400,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-08-25",591.059998,594.88,572.25,572.38,-17.1,-2.9,880900,{"date":2669,"open":2670,"high":2671,"low":2534,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-08-22",602.34998,610.45001,589.47998,-8.68,-1.45,1439400,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":1370,"volume":2683,"transactions":9,"vwap":2681},"2025-08-21",586.87,605.17999,585.099976,598.15997,7.15,1010000,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-08-20",572.33002,596.91998,570.39001,591.01001,19.23,3.36,1298500,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-08-19",575.29999,581.69,570.79999,571.78003,-2.1299,-0.37,854600,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2521,"volume":2709,"transactions":9,"vwap":2707},"2025-08-18",582.090027,585,573.81,573.90997,-6.5,769400,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2715},"2025-08-15",577.96002,581.95001,570.84003,580.40997,14.44,2.55,1122200,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":1030,"volume":2726,"transactions":9,"vwap":2724},"2025-08-14",560.90002,573.48999,558,565.96997,4.42,976300,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":541,"volume":2734,"transactions":9,"vwap":2732},"2025-08-13",557.080017,565.5,552,561.54999,5,1096100,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2740},"2025-08-12",547.94,562.73999,547.090027,556.54999,10.61,1.94,766000,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2749},"2025-08-11",561.52002,572.58002,544.15997,545.94,-17.06,-3.03,1103900,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-08-08",559.79999,567.69,558.059998,563,3.2,0.57,1024300,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2755,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2755},"2025-08-07",557.65997,565.47998,553.049988,4.67,0.84,811200,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2775},"2025-08-06",569,573.46997,550.5,555.13,-14.77,-2.59,865000,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2403,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2403},"2025-08-05",570.25,579.82001,568.5,-1.64,-0.29,993300,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2792},"2025-08-04",566.97998,577.21002,562.01001,571.53998,12.67,2.27,1362500,{"date":2797,"open":2359,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":1739,"volume":2802,"transactions":9,"vwap":2800},"2025-08-01",583.28003,542.89001,558.87,13.41,1656400,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":2784,"volume":2810,"transactions":9,"vwap":2808},"2025-07-31",550.01001,558.13,541.60999,545.46002,-9.12,1413900,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},"2025-07-30",560.45001,563.59003,550.48999,554.58002,-3.57,-0.64,564900,{"date":2821,"open":2723,"high":2822,"low":2731,"close":2823,"change":2626,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2823},"2025-07-29",559.60999,558.15002,-0.09,814900,{"date":2827,"open":2828,"high":2829,"low":2549,"close":2830,"change":1956,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2830},"2025-07-28",563.53003,567.95001,558.63,-0.79,588400,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":1329,"volume":2840,"transactions":9,"vwap":2838},"2025-07-25",565.40997,567.21002,555.5,563.099976,-1.54,755800,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2846},"2025-07-24",572.53998,577.72998,563.66998,564.64001,-7.75,-1.35,1037600,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2855},"2025-07-23",568.12,576.70001,563.01001,572.39001,11.46,2.04,891100,{"date":2860,"open":2861,"high":2758,"low":2861,"close":2862,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2862},"2025-07-22",546.91998,560.92999,15.4,2.82,976700,{"date":2867,"open":2868,"high":2575,"low":2869,"close":2870,"change":2871,"percent_change":1763,"volume":2872,"transactions":9,"vwap":2870},"2025-07-21",543.44,542.5,545.53003,3.01,709100,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2878},"2025-07-18",550,550.89001,541.5,542.52002,-7.48,-1.36,1307800,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2875,"change":2887,"percent_change":1075,"volume":2888,"transactions":9,"vwap":2875},"2025-07-17",545.66998,554.47998,542.01001,2.07,989200,{"date":2890,"open":2875,"high":2891,"low":2892,"close":2893,"change":177,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2893},"2025-07-16",558.34998,546.57001,547.92999,-0.01,1089900,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2902,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2901},"2025-07-15",574.15002,574.75,546.28003,547.96002,-22.63,-3.97,998400,{"date":2906,"open":2907,"high":2908,"low":2474,"close":2909,"change":2910,"percent_change":358,"volume":2911,"transactions":9,"vwap":2909},"2025-07-14",566.099976,575.13,570.59003,2.85,717100,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":604,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2917},"2025-07-11",558.39001,568.46002,551.47998,567.73999,1.43,844600,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2926,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2925},"2025-07-10",554.38,566.37,550.10999,559.76001,7.18,1.3,827300,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2934},"2025-07-09",547.099976,558.38,545.38,552.58002,4.83,0.88,843800,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2944,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2943},"2025-07-08",538.87,559.46002,537.45001,547.75,9.64,1.79,847100,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":2953,"percent_change":551,"volume":2954,"transactions":9,"vwap":2952},"2025-07-07",546,547.59003,532.59998,538.10999,-9.25,960300,{"date":2956,"open":2943,"high":2459,"low":2957,"close":2958,"change":2421,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2958},"2025-07-03",546.60999,547.35999,-0.07,456400,{"date":2962,"open":2963,"high":2385,"low":2964,"close":2965,"change":2966,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2965},"2025-07-02",533.65997,529.69,547.73999,12.83,2.4,818100,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2974},"2025-07-01",523.96997,548.039978,521,534.90997,9.91,1.89,1200700,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":2984,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2983},"2025-06-30",520.21002,526.080017,518.90002,525,4,0.77,1013200,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2973,"change":2438,"percent_change":2438,"volume":2992,"transactions":9,"vwap":2973},"2025-06-27",521.78998,531.21002,517.39001,1607800,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2973,"change":2998,"percent_change":2999,"volume":3000,"transactions":9,"vwap":2973},"2025-06-26",520,524.52002,514.78998,0.71,0.14,965500,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":1429,"percent_change":2421,"volume":3007,"transactions":9,"vwap":3006},"2025-06-25",521.40002,525.63,516.98999,520.28998,639500,{"date":3009,"open":3010,"high":3011,"low":3010,"close":3012,"change":3013,"percent_change":3014,"volume":3015,"transactions":9,"vwap":3012},"2025-06-24",515.78998,527.45001,522.27002,10.35,2.02,970600,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":3022,"percent_change":2545,"volume":3023,"transactions":9,"vwap":3021},"2025-06-23",510,516.17999,507.60999,511.92001,2.2,1076000,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":2113,"percent_change":3030,"volume":3031,"transactions":9,"vwap":3029},"2025-06-20",521.049988,521.31,506.38,509.72,-0.75,2259300,{"date":3033,"open":3034,"high":3035,"low":3036,"close":3037,"change":3038,"percent_change":2332,"volume":3039,"transactions":9,"vwap":3037},"2025-06-18",508.51001,519.16998,503.25,513.58002,4.72,841000,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":3046,"percent_change":3047,"volume":3048,"transactions":9,"vwap":3045},"2025-06-17",519.27002,523.01001,508.70001,508.85999,-13.82,-2.64,890400,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":1948,"percent_change":3055,"volume":3056,"transactions":9,"vwap":3054},"2025-06-16",532.88,538.20001,520.21997,522.67999,-1.24,1325800,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":540,"percent_change":677,"volume":3063,"transactions":9,"vwap":3062},"2025-06-13",518.25,529.54999,514.97998,529.23999,951500,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":3070,"percent_change":477,"volume":2587,"transactions":9,"vwap":3069},"2025-06-12",517.22998,525.21997,512.96997,521.84003,3.24,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3076,"change":3077,"percent_change":3078,"volume":3079,"transactions":9,"vwap":3076},"2025-06-11",525.77002,528.37,516.099976,518.59998,-4.9301,-0.94,963100,{"date":3081,"open":2995,"high":3082,"low":3083,"close":3084,"change":3085,"percent_change":3086,"volume":3087,"transactions":9,"vwap":3084},"2025-06-10",529.98999,518.15997,523.53003,5.9301,1.15,1175000,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":3094,"percent_change":3095,"volume":3096,"transactions":9,"vwap":3093},"2025-06-09",498,518.27002,494.42001,517.59998,24.38,4.94,1983100,{"date":3098,"open":3099,"high":3100,"low":3101,"close":3102,"change":3103,"percent_change":3104,"volume":3105,"transactions":9,"vwap":3102},"2025-06-06",485.54001,499.88,485,493.22,10.15,2.1,1497900,{"date":3107,"open":3108,"high":3109,"low":183,"close":3110,"change":3111,"percent_change":2421,"volume":3112,"transactions":9,"vwap":3110},"2025-06-05",486,491.76999,483.070007,-1.86,1791100,{"date":3114,"open":3115,"high":3116,"low":3117,"close":3118,"change":3119,"percent_change":3120,"volume":3121,"transactions":9,"vwap":3118},"2025-06-04",491.70999,499.89999,482.98999,484.92999,-2.93,-0.6,1870700,{"date":3123,"open":3124,"high":3125,"low":3126,"close":3127,"change":3128,"percent_change":3120,"volume":3129,"transactions":9,"vwap":3127},"2025-06-03",490.79001,501.10999,485.34,487.85999,-2.95,2141600,{"date":3131,"open":3132,"high":3133,"low":3134,"close":3135,"change":573,"percent_change":764,"volume":3136,"transactions":9,"vwap":3135},"2025-06-02",491.089996,502.56,481.57999,490.81,2944300,{"date":3138,"open":3139,"high":3140,"low":3101,"close":3141,"change":3142,"percent_change":3143,"volume":3144,"transactions":9,"vwap":3141},"2025-05-30",517.65997,519.78003,490.28,-115.11,-19.01,6313100,{"date":3146,"open":3147,"high":3148,"low":3149,"close":3150,"change":3151,"percent_change":3152,"volume":3153,"transactions":9,"vwap":3150},"2025-05-29",597.059998,605.72998,591.02002,605.39001,13.54,2.29,756700,{"date":3155,"open":3156,"high":3157,"low":3158,"close":3159,"change":3160,"percent_change":1303,"volume":3161,"transactions":9,"vwap":3159},"2025-05-28",603.26001,606,590.15002,591.84998,-11.41,1008300,{"date":3163,"open":3164,"high":3165,"low":3166,"close":3156,"change":3167,"percent_change":3168,"volume":3169,"transactions":9,"vwap":3156},"2025-05-27",603.090027,608.16998,590.79999,14.92,2.54,876100,{"date":3171,"open":3172,"high":3173,"low":3174,"close":3175,"change":3176,"percent_change":840,"volume":3177,"transactions":9,"vwap":3175},"2025-05-23",586.84998,591.64001,582.37,588.34003,-8.51,656300,{"date":3179,"open":3180,"high":3181,"low":3182,"close":3183,"change":3184,"percent_change":70,"volume":3185,"transactions":9,"vwap":3183},"2025-05-22",603.20001,605.5,592.72998,596.84998,-7.77,867200,{"date":3187,"open":3188,"high":3189,"low":3190,"close":3191,"change":3192,"percent_change":3193,"volume":3194,"transactions":9,"vwap":3191},"2025-05-21",613.049988,617.52002,597.91998,604.62,-10.17,-1.65,1089300,{"date":3196,"open":3197,"high":3198,"low":3197,"close":3199,"change":3200,"percent_change":3201,"volume":3202,"transactions":9,"vwap":3199},"2025-05-20",595.01001,615.45001,614.78998,18.25,3.06,1102100,{"date":3204,"open":3205,"high":3206,"low":3207,"close":3208,"change":3209,"percent_change":3210,"volume":3211,"transactions":9,"vwap":3208},"2025-05-19",588.47998,598.56,586.67999,596.53998,2.22,0.37,666300,{"date":3213,"open":3214,"high":3215,"low":3216,"close":3217,"change":3218,"percent_change":646,"volume":3219,"transactions":9,"vwap":3217},"2025-05-16",588.22998,595.19,581.48999,594.32001,9.33,936900,{"date":3221,"open":3222,"high":3223,"low":2467,"close":3224,"change":3225,"percent_change":3226,"volume":3227,"transactions":9,"vwap":3224},"2025-05-15",576.13,585.26001,584.98999,13.63,2.39,1301800,{"date":3229,"open":3230,"high":3231,"low":3232,"close":3233,"change":2625,"percent_change":1187,"volume":3234,"transactions":9,"vwap":3233},"2025-05-14",576.34998,580.56,567.59003,571.35999,1664500,{"date":3236,"open":3237,"high":3238,"low":3239,"close":3240,"change":2267,"percent_change":304,"volume":3241,"transactions":9,"vwap":3240},"2025-05-13",571.45001,575.049988,558.45001,574.15997,1149900,{"date":3243,"open":3244,"high":3245,"low":3246,"close":3247,"change":3248,"percent_change":3249,"volume":3250,"transactions":9,"vwap":3247},"2025-05-12",543.82001,577.98999,535.28998,575.63,47.85,9.07,1898300,{"date":3252,"open":3253,"high":3254,"low":3255,"close":3256,"change":3257,"percent_change":3258,"volume":3259,"transactions":9,"vwap":3256},"2025-05-09",549,552.84003,527.13,527.78003,-19.8899,-3.63,1499000,{"date":3261,"open":3262,"high":3263,"low":3264,"close":3265,"change":3266,"percent_change":1021,"volume":3267,"transactions":9,"vwap":3265},"2025-05-08",547.88,552.57001,520.5,547.66998,-13.26,2709200,{"date":3269,"open":3270,"high":3271,"low":3272,"close":2862,"change":3273,"percent_change":2545,"volume":3274,"transactions":9,"vwap":2862},"2025-05-07",561.78998,568.13,556.35999,2.41,1140500,{"date":3276,"open":3277,"high":3278,"low":3279,"close":3280,"change":3281,"percent_change":3282,"volume":3283,"transactions":9,"vwap":3280},"2025-05-06",601.01001,606.87,557.64001,558.52002,-45.06,-7.47,1510900,{"date":3285,"open":3286,"high":3287,"low":3288,"close":3289,"change":3290,"percent_change":25,"volume":2610,"transactions":9,"vwap":3289},"2025-05-05",606.89001,611.039978,601.79999,603.58002,-2.03,{"date":3292,"open":2437,"high":3293,"low":3294,"close":3295,"change":3296,"percent_change":3297,"volume":3298,"transactions":9,"vwap":3295},"2025-05-02",615.60999,599.080017,605.60999,15.61,2.65,1606400,{"date":3300,"open":3301,"high":3302,"low":3303,"close":3304,"change":3305,"percent_change":1973,"volume":3306,"transactions":9,"vwap":3304},"2025-05-01",589.77002,593.92999,578.5,590,-8.76,1190500,{"date":3308,"open":3309,"high":3310,"low":3311,"close":3312,"change":3313,"percent_change":3314,"volume":3315,"transactions":9,"vwap":3312},"2025-04-30",579.26001,600.20001,566.98999,598.76001,29.85,5.25,1679400,{"date":3317,"open":3318,"high":3319,"low":3320,"close":3321,"change":3322,"percent_change":3323,"volume":3324,"transactions":9,"vwap":3321},"2025-04-29",561.75,579.97998,542.44,568.90997,-41.95,-6.87,2660300,{"date":187,"open":3326,"high":3327,"low":3328,"close":3329,"change":3330,"percent_change":3331,"volume":3332,"transactions":9,"vwap":3329},603.35999,614.83002,601.19,610.85999,7.5,1.24,1175200]