[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GS":3,"homepage-market-summary":35,"stock-historical-GS":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GS","2026-10-02",{"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},"Goldman Sachs Group Inc.","NYSE",null,"SECURITY BROKERS, DEALERS & FLOTATION COMPANIES","Goldman Sachs is a storied financial institution, founded in 1869 and best known for its role as a leading global investment bank. The firm has a sprawling reach across global financial centers and has been the leading provider of global merger and acquisition advisory services, by revenue, for the past 20 years. Since the global financial crisis, Goldman has expanded its offerings into more predictable, fee-based businesses like asset and wealth management, which contributed roughly 30% of postprovision revenue at the end of 2025. The firm generates revenue from investment banking, global market making and trading, lending, asset management, wealth management, and a small and declining portfolio of consumer credit card loans.","46,200","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.2159,20,"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},902.56,905.505,913,897.26,896.67,5.89,0.66,1573948.932526,66579,903.7831,1153.98999,740.01001,2170205.501464092,39.3,6896,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"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",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 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",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 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",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":26,"price":142,"is_up":44},"Materials","XLB",48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":185},365,1000,{"period_high":30,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},508.92999,2119039,773449275.366023,73.57,"2025-04-22",[186,187,197,207,217,228,239,250,261,272,283,294,305,316,327,337,348,359,370,381,392,403,414,425,435,446,457,468,479,490,501,512,522,532,543,554,565,576,586,597,606,617,628,638,649,660,671,681,692,703,714,725,736,747,758,767,776,784,793,801,810,818,827,836,843,852,860,869,877,885,894,903,911,920,929,937,946,954,963,971,980,989,998,1007,1015,1023,1032,1041,1050,1058,1067,1075,1084,1093,1102,1111,1119,1127,1136,1144,1153,1161,1170,1178,1187,1196,1204,1212,1220,1228,1237,1246,1255,1264,1272,1280,1289,1298,1306,1314,1323,1332,1341,1349,1358,1366,1374,1383,1392,1401,1410,1419,1427,1435,1444,1452,1461,1469,1477,1486,1495,1504,1513,1522,1531,1538,1547,1556,1564,1573,1580,1589,1598,1607,1616,1624,1632,1640,1649,1657,1664,1673,1681,1690,1698,1707,1716,1725,1733,1742,1751,1759,1768,1775,1784,1793,1802,1810,1819,1827,1836,1845,1851,1859,1868,1875,1883,1890,1897,1905,1914,1922,1931,1939,1947,1956,1963,1972,1981,1989,1997,2005,2014,2023,2031,2039,2047,2056,2064,2071,2078,2087,2096,2104,2113,2122,2129,2136,2145,2151,2158,2166,2175,2182,2190,2199,2207,2216,2225,2232,2240,2247,2256,2265,2273,2281,2290,2298,2306,2315,2324,2332,2339,2348,2357,2365,2374,2382,2390,2397,2405,2413,2421,2429,2436,2443,2451,2459,2468,2476,2484,2491,2499,2508,2516,2523,2532,2540,2548,2557,2565,2574,2583,2590,2597,2605,2613,2621,2629,2638,2646,2654,2662,2671,2680,2688,2696,2703,2711,2719,2726,2734,2743,2751,2759,2767,2776,2784,2792,2800,2808,2817,2826,2834,2842,2850,2857,2865,2873,2880,2888,2896,2903,2912,2921,2930,2939,2948,2956,2964,2973,2981,2990,2999,3007,3014,3022,3030,3039,3047,3056,3064,3073,3080,3088,3097,3104,3110,3117,3124,3133,3142,3151,3160,3169,3178,3187,3195,3202,3209,3217,3226,3234,3243,3251,3260,3269,3277,3285,3294,3301,3309,3316,3325,3334],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",896.09,901.63,881,-3.69,-0.41,2583763.915446,95537,893.0764,{"date":198,"open":199,"high":200,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",915,916.05,900.36,-15.88,-1.73,1825201.12324,68530,904.1903,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":-6,"volume":214,"transactions":215,"vwap":216},"2026-09-29",918.25,919.62,903.85,916.24,-0.04,1858455.243531,70099,913.0883,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",930.94,932,914.5,916.28,-19.17,-2.05,1825530.102315,72550,918.5161,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",927.5,935.83,915.3,935.45,12.16,1.32,1956111.199925,64683,929.591,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",931,933.41,914.68,923.29,-13.07,-1.4,2354548.845595,90415,921.8585,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",940.73,954.98,933.675,936.36,-13.13,-1.38,2136310.502701,79715,940.2737,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",967.39,967.76,936.775,949.49,-9.9,-1.03,2053377.009294,80351,948.6606,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",956.495,962.22,942.62,959.39,17.39,1.85,1864045.269928,73740,955.3103,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",948.96,952.99,939.55,942,-9.47,-1,3983987.449439,77489,943.6234,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",940.1,957.97,922,951.47,13.49,1.44,3288098.890451,103640,944.8121,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",981.46,984.66,932.3701,937.98,-38.69,-3.96,3551274.133705,120376,954.483,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",984.65,988.28,954.49,976.67,-11.78,-1.19,2348363.594187,96308,969.4634,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":312,"volume":334,"transactions":335,"vwap":336},"2026-09-14",1010,1013.69,978.93,988.45,-40.73,2184070.868417,97263,993.5281,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",1035.05,1042.99,1018.585,1029.18,9.41,0.92,1163218.942768,48730,1029.4269,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",1017.29,1027.23,1011.68,1019.77,-9.01,-0.88,1897021.635316,49564,1020.2425,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",1028,1038.4325,1011.4,1028.78,-7.75,-0.75,1661698.235381,62645,1029.1864,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",1040.55,1043.84,1028.56,1036.53,-2.08,-0.2,1263453.916775,49216,1036.1878,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",1031.09,1041.195283,1024.63,1038.61,0.68,0.07,1429525.86685,50653,1035.6825,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",1013.5,1039.83,1012.5,1037.93,33.51,3.34,1676092.984625,63455,1033.349,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",1009.74,1021.843,998,1004.42,1.86,0.19,1998453.53412,63362,1006.0155,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",1004.72,1031.12,996.97,1002.56,-23.34,-2.28,1846399.528159,69286,1007.179,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",1032.6,1022.6201,1025.9,-8.09,-0.78,1362216.367233,45970,1026.081,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",1046.49,1048.84,1031.575,1033.99,-6.88,-0.66,1053189.834386,46624,1037.2548,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",1041.68,1052.55,1035,1040.87,0.41,0.04,1713130.33955,43921,1040.898,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",1061,1062.56,1036.775,1040.46,-18.42,-1.74,1489945.642087,59194,1042.1835,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",1050,1063.52,1039.29,1058.88,22.6,2.18,2498678.211318,73736,1055.6477,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",1039,1047.37,1030.18,1036.28,-3,-0.29,1987764.760342,61791,1036.1277,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",1015.99,1043.66,1008.854,1039.28,37.33,3.73,2746132.328441,76871,1031.7025,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",1016.99,1026.42,1001.68,1001.95,-19.7,-1.93,1631176.681079,73581,1008.2018,{"date":513,"open":514,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",1044.82,1014.5,1021.65,-18.82,-1.81,2647628.959669,88254,1020.572,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":268,"volume":529,"transactions":530,"vwap":531},"2026-08-18",1040,1043.5,1026.0751,1040.47,-10.84,1852027.407209,69172,1036.6247,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",1040.79,1054.6258,1038.14,1051.31,11.89,1.14,1439545.606388,56533,1049.5691,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-14",1040.91,1043.74,1029.58,1039.42,-3.21,-0.31,1588235.196891,55734,1038.3549,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-13",1040.61,1059.07,1038.47,1042.63,5.42,0.52,1420374.179806,61436,1046.6413,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-12",1055,1056.05,1031.74,1037.21,2.8,0.27,1710283.968526,70196,1039.7886,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":117,"volume":583,"transactions":584,"vwap":585},"2026-08-11",1036.39,1043.43,1027.19,1034.41,-0.1,1709676.515276,64945,1035.1359,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-10",1039.61,1045.43,1030.07,1034.51,-5.1,-0.49,1694528.747434,62103,1035.7335,{"date":598,"open":599,"high":600,"low":601,"close":588,"change":602,"percent_change":387,"volume":603,"transactions":604,"vwap":605},"2026-08-07",1038.34,1047,1032.03,7.03,1321167.602807,51719,1039.4176,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-06",1062.04,1068.0399,1030.78,1032.58,-27.8,-2.62,1536164.678874,67766,1043.459,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-05",1063.71,1077.21,1060.02,1060.38,7.4,0.7,1640182.145249,70242,1068.1895,{"date":629,"open":470,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-04",1066.16,1043.27,1052.98,25.92,2.52,2606797.725038,79718,1055.23,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-03",1025,1027.96,1005.16,1027.06,8.68,0.85,1703478.872473,74472,1019.7806,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-31",1034.72,1042.98,1008.6004,1018.38,-6.48,-0.63,1549294.962816,62209,1021.7277,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-30",1007.36,1029.79,998.51,1024.86,44.11,4.5,2338024.844385,86191,1015.7416,{"date":672,"open":640,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-29",1028.12,977.7,980.75,-52.59,-5.09,3178996.072773,128319,991.8015,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-28",1041.93,1047.71,1011.865,1033.34,-14.89,-1.42,2137772.142363,82732,1033.4804,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-27",1080.18,1088.5,1029,1048.23,-13,-1.22,2527028.218913,91428,1049.3747,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-24",1075,1077.38,1051.82,1061.23,-13.49,-1.26,1365517.818776,61305,1064.9295,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-23",1072.52,1084.73,1062.48,1074.72,-23.48,-2.14,1778925.323357,64425,1075.1,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-22",1078.52,1106.66,1078,1098.2,12.64,1.16,1538646.76286,61215,1097.2579,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-21",1070.07,1088.48,1063,1085.56,30.53,2.89,1718589.127378,64536,1080.8181,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-20",1074.65,1087.895,1053.66,1055.03,-10.19,-0.96,1718302.597632,68697,1059.2832,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-17",1071.64001,1085.93005,1047.15002,1065.21997,-30.24,-2.76,2161800,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-16",1147.65002,1152.44995,1089.01001,1095.45996,-56.61,-4.91,2529400,{"date":777,"open":778,"high":30,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-15",1148.42004,1117.40002,1152.069946,12.0699,1.06,2736800,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-14",1085,1143.83997,1082,1140,94.09,9,3792600,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":355,"volume":800,"transactions":9,"vwap":798},"2026-07-13",1056.33997,1057.81995,1036.83997,1045.91003,-9.27,1799500,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-10",1063.20996,1067.17004,1048,1055.18005,-0.7899,-0.07,1110600,{"date":811,"open":567,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-09",1064.01001,1042.60999,1055.96997,26.33,2.56,1241800,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-08",1030,1040.18005,1011.91998,1029.64001,-13.34,-1.28,1699000,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-07",1052,1053.85999,1035.13,1042.97998,-12.3101,-1.17,1353500,{"date":837,"open":838,"high":839,"low":696,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-06",1029.88,1055.29004,34.29,3.36,1754400,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-02",1038.98999,1039.28003,1009.72998,1021,1.39,0.14,1543500,{"date":853,"open":329,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-01",1033.53003,1003,1019.60999,8.24,0.81,1735000,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-30",1019.28998,1026.31995,1006.10999,1011.37,-8.84,-0.87,3162800,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":112,"volume":876,"transactions":9,"vwap":874},"2026-06-29",1029.18994,1035.93005,1016.16998,1020.21002,0.6,1887200,{"date":878,"open":879,"high":880,"low":881,"close":856,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":856},"2026-06-26",1054.73999,1057,1013.38,-45.48,-4.27,4008500,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-25",1095.62,1105.25,1062.099976,1065.089966,-11.8201,-1.1,1950000,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-24",1090,1090.099976,1068.51001,1076.91003,-17.5299,-1.6,1933100,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":78,"volume":910,"transactions":9,"vwap":908},"2026-06-23",1077.33997,1103.55005,1069,1094.43994,-11.9301,2066900,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-22",1109.69995,1115.97998,1091.63,1106.37,9.8099,0.89,1894400,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-18",1120,1125,1093.32996,1096.56006,-2.58,-0.23,4499200,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":137,"volume":936,"transactions":9,"vwap":934},"2026-06-17",1098.45996,1121.94995,1094.29004,1099.14001,8.47,2180000,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-16",1086,1097.25,1085.53003,1090.67004,14.5,1.35,1965500,{"date":947,"open":948,"high":949,"low":705,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-15",1089.52002,1094.18005,1076.17004,13.42,1.26,2364000,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-12",1053,1073.73999,1048.060059,1062.75,27.11,2.62,2206000,{"date":964,"open":394,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-11",1036.92004,1000.45001,1035.64001,34.35,3.43,2561900,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-10",1028.34998,1036.31006,1000.039978,1001.28998,-30.72,-2.98,2287200,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-09",1061.79004,1064.34998,1006.29999,1032.01001,-12.99,-1.24,2868500,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-08",1052.78003,1063.18005,1042.32996,1045,6.32,0.61,2326700,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-05",1092.81995,1098.35999,1035.59998,1038.68005,-53.9299,-4.94,2643800,{"date":1008,"open":1009,"high":1010,"low":470,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-04",1052.87,1095.90002,1092.60999,51.59,4.96,2608800,{"date":1016,"open":1017,"high":814,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-03",1055.28003,1031.01001,1041.02002,-23.5599,-2.21,2562200,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-02",1049.73999,1073.96997,1047.89001,1064.57996,16,1.53,2125600,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-06-01",1015.33002,1051.19995,1011.59998,1048.57996,23.0199,2.24,2666700,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-29",1009.27002,1027.21997,1004,1025.56006,17.1901,1.7,2158000,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":65,"volume":1057,"transactions":9,"vwap":1055},"2026-05-28",986.41998,1009.96997,982.45001,1008.37,11.9,2273000,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-27",995.90997,1003.65002,974.41998,996.46997,1.9499,0.2,2195000,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1021,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-26",1006.53003,1016.53998,987.030029,994.52002,-0.22,2080600,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-22",994.63,1005.35999,990.90002,996.72998,8.56,0.87,1923500,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-21",982.21002,999.5,970.29999,988.16998,6.05,0.62,2452300,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-20",945,982.72998,940.5,982.12,53.38,5.75,3104400,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-19",933.21997,939.64001,923.81,928.73999,-17.62,-1.86,1767300,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1073,"volume":1118,"transactions":9,"vwap":1116},"2026-05-18",947.73999,961.69,938.54999,946.35999,-2.11,1508000,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1117,"volume":1126,"transactions":9,"vwap":1124},"2026-05-15",953.65002,959.5,941.60999,948.46997,-20.49,1862700,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-14",966.90002,975.65997,960.5,968.96002,13.54,1.42,1898000,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":107,"volume":1143,"transactions":9,"vwap":1141},"2026-05-13",941.84003,959.54999,933.080017,955.41998,9.52,2355200,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-12",942.15997,948.5,920.79999,945.90002,1.04,0.11,2236500,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":918,"volume":1160,"transactions":9,"vwap":1158},"2026-05-11",932.65002,949.78003,926.63,944.85999,8.38,2411400,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-08",936,939.78003,927.46002,936.47998,10.61,1.15,1665000,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":699,"volume":1177,"transactions":9,"vwap":1175},"2026-05-07",937.92999,945.28998,921.97998,925.87,-11.48,1715300,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-06",935.92999,944.059998,931.33002,937.34998,18.46,2.01,2318200,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-05",909.72998,921.75,908.21997,918.89001,15.62,1.73,1507200,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1021,"volume":1203,"transactions":9,"vwap":1201},"2026-05-04",922.27002,925,899,903.27002,-20.44,1660100,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":117,"volume":1211,"transactions":9,"vwap":1209},"2026-05-01",916.40002,935.78003,912.14001,923.71002,-0.06,1359800,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1185,"volume":1219,"transactions":9,"vwap":1217},"2026-04-30",910.40997,928,905,923.77002,18.17,1880300,{"date":1221,"open":230,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-29",930,899.15997,905.59998,-20.95,-2.26,1725900,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-28",941.23999,945.29999,924.23999,926.54999,-11.26,-1.2,1501600,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-27",926.039978,941.72998,926,937.81,10.9,1.18,1223000,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-24",930.48999,932.91998,919.21997,926.90997,-4.39,-0.47,1263300,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-23",935,944.39001,920.69,931.29999,-3.54,-0.38,1655000,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":918,"volume":1271,"transactions":9,"vwap":1269},"2026-04-22",939,940.97998,931.15002,934.84003,8.29,1382600,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1233,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1233},"2026-04-21",944.5,952.01001,922.53998,-15.19,-1.61,1765400,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-20",923.67999,941.79999,922.98999,941.73999,15.79,1.71,2374300,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-17",915.5,929.19,912.21997,925.95001,25.95,2.88,2805100,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":112,"volume":1305,"transactions":9,"vwap":1303},"2026-04-16",897.98999,907.96002,895.84998,900,0.51,1742100,{"date":1307,"open":199,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-15",927.78998,897.099976,899.48999,-10.14,-1.11,2403900,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-14",894.41998,914.19,890.099976,909.63,18.84,2.11,2822600,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-13",875.54999,896.94,865.34003,890.78998,-17.01,-1.87,4236200,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-10",903.37,908.96002,895,907.79999,4.08,0.45,1642700,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1073,"volume":1348,"transactions":9,"vwap":1346},"2026-04-09",902,909.40002,895.28998,903.71997,-2.03,1797800,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-08",903.01001,918.12,893.59998,905.75,41.6,4.81,2439000,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1073,"volume":1365,"transactions":9,"vwap":1363},"2026-04-07",858,867.96997,850,864.15002,-1.9,1498400,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":156,"volume":1373,"transactions":9,"vwap":1371},"2026-04-06",863,873.21002,859.77002,866.049988,3.01,1444500,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-04-02",838.39001,867.29999,831,863.039978,2.83,0.33,1717700,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-04-01",859.95001,870.20001,850.15002,860.21002,14.22,1.68,1803600,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-31",823.90002,848.5,810,845.98999,38.39,4.75,2689800,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-30",811.12,818.63,801.88,807.59998,4.71,0.59,1621400,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-27",813.66998,817.099976,797.78003,802.89001,-19.75,-2.4,2106800,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":421,"volume":1426,"transactions":9,"vwap":1424},"2026-03-26",833.78998,844.79999,816.10999,822.64001,-19.2,2052200,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":43,"volume":1434,"transactions":9,"vwap":1432},"2026-03-25",845.01001,854.75,833.90002,841.84003,6.1201,1628900,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-24",824.92999,844.5,818,835.71997,4.4499,0.54,1656100,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":475,"volume":1451,"transactions":9,"vwap":1449},"2026-03-23",833,849.53003,829,831.27002,17.74,2190300,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-20",807,827.22998,804.92999,813.53003,4.03,0.5,3918400,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1459,"volume":1468,"transactions":9,"vwap":1466},"2026-03-19",792.92999,816.17999,790.59003,809.5,4.02,1765900,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-18",801,816.19,805.47998,-1.56,-0.19,1541300,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-17",806.29999,820.44,803.46997,807.039978,12.27,1.54,1955600,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-16",792,805.46002,790,794.77002,12.56,1.61,2082700,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-13",789.35999,798,780.5,782.21002,-5.31,-0.67,2567400,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-12",805.32001,807.21002,784.099976,787.52002,-36.24,-4.4,3533000,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-11",829.95001,832.79999,810.53998,823.76001,-10.05,-1.21,2227000,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-10",834.67999,846.090027,826.34998,833.81,1.78,0.21,1871900,{"date":1532,"open":1396,"high":1533,"low":1534,"close":1535,"change":1167,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-03-09",836.67999,795,832.030029,1.29,3258200,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-06",816,827.15997,801.33002,821.41998,-14.04,-1.68,2473000,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-03-05",862.01001,866.52002,822.20001,835.46002,-31.79,-3.67,3093700,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1442,"volume":1563,"transactions":9,"vwap":1561},"2026-03-04",869.84003,878.79999,860,867.25,4.67,2081700,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-03-03",836,868.34003,824.64001,862.58002,0.88,0.1,3782100,{"date":1574,"open":1575,"high":1576,"low":1566,"close":1577,"change":1578,"percent_change":127,"volume":1579,"transactions":9,"vwap":1577},"2026-03-02",840,873.63,861.70001,2.13,2873200,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-27",912,916.25,854.15002,859.57001,-69.43,-7.47,5552300,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-26",927.76001,938.39001,921.53998,929,7.62,0.83,2220300,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-25",914.71997,922.51001,907.52002,921.38,19.11,2.12,1763600,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-24",885.44,911.77002,881.65002,902.27002,9.96,1.12,1971500,{"date":1617,"open":1618,"high":220,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-23",918.5,883.75,892.31,-29.93,-3.25,2535900,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":996,"volume":1631,"transactions":9,"vwap":1629},"2026-02-20",912.54999,922.37,900.57001,922.23999,5.59,2009100,{"date":1633,"open":1199,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-19",929.65997,906.48999,916.65002,-17.08,-1.83,1974200,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-18",921.58002,947.70001,919.97998,933.72998,17.69,1.93,1864900,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1243,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-02-17",907.72998,921.54999,905.67999,916.039978,1.2,2008500,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1408,"percent_change":388,"volume":1663,"transactions":9,"vwap":1662},"2026-02-13",894.40997,905.98999,869,905.14001,2623000,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-02-12",956.16998,968.39001,903.97998,904.54999,-40.04,-4.24,3188700,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1511,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2026-02-11",950.64001,968.13,931.28003,944.59003,-0.46,2654300,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-02-10",945.70001,961.83002,929.92999,948.98999,5.37,0.57,3324900,{"date":1691,"open":1594,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-02-09",949,927.10999,943.62,14.87,1.6,2322600,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-02-06",907.87,931.77002,907.22998,928.75,38.34,4.31,2473200,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-02-05",901.66998,910.83002,876.71997,890.40997,-22.89,-2.51,3214300,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-02-04",937.12,944.15997,893.79999,913.29999,-25.69,-2.74,3561900,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":431,"volume":1732,"transactions":9,"vwap":1730},"2026-02-03",949.5,964.5,919.059998,938.98999,-7.34,2321900,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-02-02",932.13,949.44,912.080017,946.33002,10.92,1.17,1802000,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-30",933.95001,947,923.16998,935.40997,-4.71,-0.5,1893700,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":156,"volume":1758,"transactions":9,"vwap":1756},"2026-01-29",937.29999,955.38,925.13,940.12,3.31,2335400,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-28",932.51001,937.16998,922.76001,936.81,7.09,0.76,1674100,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":721,"percent_change":927,"volume":1774,"transactions":9,"vwap":1773},"2026-01-27",924,933.40002,920.39001,929.71997,2012500,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-26",918.40997,933.73999,917.97998,931.85999,12.98,1.41,2655900,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-01-23",934.080017,937.19,917.049988,918.88,-35.77,-3.75,3872600,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-01-22",960.059998,970.95001,950.81,954.65002,1.64,0.17,2468300,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":94,"volume":1809,"transactions":9,"vwap":1807},"2026-01-21",944,968.91998,943.45001,953.01001,9.64,2251300,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2026-01-20",946.38,962.59998,939.099976,943.37,-18.63,-1.94,2629100,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":688,"volume":1826,"transactions":9,"vwap":1824},"2026-01-16",973,984.70001,957,962,-13.86,3071600,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2026-01-15",924.90002,981.26001,924.66998,975.85999,43.19,4.63,3773700,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2026-01-14",932.29999,938.15002,917.90002,932.66998,-5.48,-0.58,2513000,{"date":1846,"open":1847,"high":1848,"low":241,"close":1839,"change":1849,"percent_change":1235,"volume":1850,"transactions":9,"vwap":1839},"2026-01-13",947.32001,949.94,-11.4,1969600,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":122,"volume":1858,"transactions":9,"vwap":1856},"2026-01-12",934,950.56,929.10999,949.54999,10.57,2179600,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2026-01-09",938.77002,946.14001,932.70001,938.97998,4.15,0.44,1334100,{"date":1869,"open":1870,"high":1871,"low":220,"close":1872,"change":1873,"percent_change":442,"volume":1874,"transactions":9,"vwap":1872},"2026-01-08",935.47998,945.19,934.83002,-6.19,1960800,{"date":1876,"open":1877,"high":1878,"low":1853,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2026-01-07",956.88,958.25,941.02002,-14.4499,-1.51,2683300,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":602,"percent_change":163,"volume":1889,"transactions":9,"vwap":1888},"2026-01-06",949.40997,958.57001,943.25,955.46997,1966000,{"date":1891,"open":1892,"high":1114,"low":1893,"close":1894,"change":1895,"percent_change":497,"volume":1896,"transactions":9,"vwap":1894},"2026-01-05",914.40002,912.59998,948.44,34.1,3742000,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1467,"volume":1904,"transactions":9,"vwap":1902},"2026-01-02",884,914.44,880.75,914.34003,35.34,2817600,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-31",884.099976,886,876.78998,879,-5.42,-0.61,1221500,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":867,"volume":1921,"transactions":9,"vwap":1919},"2025-12-30",894.73999,895.02002,881.17999,884.41998,-7.76,1833300,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-12-29",906.45001,906.47998,891.56,892.17999,-14.86,-1.64,1578000,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":193,"volume":1938,"transactions":9,"vwap":1936},"2025-12-26",911,913.32001,905.31,907.039978,-3.7401,995300,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":107,"volume":1946,"transactions":9,"vwap":1944},"2025-12-24",901.15997,911.88,898.70001,910.78003,9.07,771800,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-23",900.34998,905.91998,893.70001,901.71002,2.71,0.3,1210200,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1200,"change":1961,"percent_change":1091,"volume":1962,"transactions":9,"vwap":1200},"2025-12-22",896.52002,905.47998,894.84003,5.52,1442300,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-12-19",883.16998,899.75,881.95001,893.47998,17.18,1.96,4808300,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-12-18",880.5,892.78998,874.70001,876.29999,3.97,0.46,2066300,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":431,"volume":1988,"transactions":9,"vwap":1986},"2025-12-17",886.33002,895.96997,868.44,872.33002,-6.82,2213300,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":834,"volume":1996,"transactions":9,"vwap":1994},"2025-12-16",890.22998,896.23999,874.32001,879.15002,-10.44,2161600,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-12-15",892,904.46997,889.59003,1.63,0.18,1976600,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-12-12",913.75,914.98999,886.98999,887.96002,-23.07,-2.53,2715200,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-12-11",889.97998,919.099976,888,911.030029,21.79,2.45,2683000,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":301,"volume":2030,"transactions":9,"vwap":2028},"2025-12-10",871.34998,897.20001,869.27002,889.23999,12.66,2394300,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":539,"volume":2038,"transactions":9,"vwap":2036},"2025-12-09",866,883.71997,864.31,876.58002,9.89,2274800,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":1134,"volume":2046,"transactions":9,"vwap":2044},"2025-12-08",861.099976,870.56,856.29999,866.69,12.13,2238100,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-12-05",837.26001,856.20001,836.52002,854.56,16.73,2,2277500,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":952,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-12-04",835.53998,843.98999,834.5,837.83002,0.15,1670800,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2068,"change":2069,"percent_change":961,"volume":2070,"transactions":9,"vwap":2068},"2025-12-03",812.95001,837.90997,836.57001,21.36,2347900,{"date":2072,"open":1403,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":1442,"volume":2077,"transactions":9,"vwap":2075},"2025-12-02",819.70001,808.29999,815.21002,4.35,2254200,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-12-01",818.59003,824.72998,809.60999,810.85999,-15.18,-1.84,2133200,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-11-28",820,830.57001,818.95001,826.039978,10.03,1.23,868300,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":1287,"volume":2103,"transactions":9,"vwap":2101},"2025-11-26",805.84003,819.58002,805,816.01001,13.69,1862500,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-11-25",797,805.26001,777.98999,802.32001,11.61,1.47,2252900,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-11-24",778.64001,793.98999,775.35999,790.71002,16.68,2.15,2319500,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":1381,"percent_change":453,"volume":2128,"transactions":9,"vwap":2127},"2025-11-21",776.83002,780.37,754,774.030029,2284700,{"date":2130,"open":2131,"high":1540,"low":2132,"close":2133,"change":2134,"percent_change":1474,"volume":2135,"transactions":9,"vwap":2133},"2025-11-20",795.25,772.19,773.70001,-12.29,2599000,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-11-19",776.29999,787.87,775,785.98999,9.69,1.25,1521100,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2138,"change":163,"percent_change":1571,"volume":2150,"transactions":9,"vwap":2138},"2025-11-18",772.059998,787.70001,766.53998,1673500,{"date":2152,"open":1490,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":1817,"volume":2157,"transactions":9,"vwap":2155},"2025-11-17",796.72998,770.5,775.56,-15.35,1850600,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":518,"volume":2165,"transactions":9,"vwap":2163},"2025-11-14",795.54999,800.60999,778,790.90997,-14.59,2552000,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-11-13",833.059998,841.28003,805.02002,805.5,-33.47,-3.99,2557400,{"date":2176,"open":2177,"high":1575,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-11-12",814.13,838.96997,28.66,3.54,2954100,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":1799,"volume":2189,"transactions":9,"vwap":2187},"2025-11-11",798.47998,812,795.60999,810.31,13.11,1521500,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-11-10",796.080017,806.35999,788.79999,797.20001,10.86,1.38,1698200,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":987,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-11-07",783,787.059998,762.79999,786.34003,-0.16,2098400,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-11-06",794,798.20001,777,787.58002,-5.51,-0.69,1572500,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-11-05",790.44,797.35999,775.58002,793.090027,2.26,0.29,1832700,{"date":2226,"open":2211,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":387,"volume":2231,"transactions":9,"vwap":2229},"2025-11-04",806,773,790.83002,5.31,2046000,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":593,"volume":2239,"transactions":9,"vwap":2237},"2025-11-03",789.57001,796,781.44,785.52002,-3.85,1569100,{"date":2241,"open":2242,"high":2243,"low":2201,"close":2244,"change":2245,"percent_change":582,"volume":2246,"transactions":9,"vwap":2244},"2025-10-31",784.97998,791.71997,789.37,-0.79,1328100,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-30",783.56,807.14001,780.59998,790.15997,7.1,0.91,1829500,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-10-29",788,800.48999,778.82001,783.059998,-9.03,-1.14,2251500,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":572,"volume":2272,"transactions":9,"vwap":2270},"2025-10-28",792.049988,798.35999,787.34998,792.090027,2.1,1242000,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":137,"volume":2280,"transactions":9,"vwap":2278},"2025-10-27",789,796.71002,787.01001,789.98999,6.11,1645300,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-10-24",759.84998,784.60999,756,783.88,33.1,4.41,2505600,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":1596,"volume":2297,"transactions":9,"vwap":2295},"2025-10-23",749.34003,755,744.65997,750.78003,6.1801,1615400,{"date":2299,"open":2300,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-10-22",760.60999,743.10999,744.59998,-14.38,-1.89,2141400,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-10-21",759,765.29999,758.27002,758.97998,-4.34,-0.57,1782200,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-10-20",757,766.41998,752.88,763.32001,12.55,1.67,1925400,{"date":2325,"open":2326,"high":2327,"low":31,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-10-17",758.15002,758.94,750.77002,-7.32,-0.97,2884700,{"date":2333,"open":2334,"high":2236,"low":2335,"close":2336,"change":2337,"percent_change":825,"volume":2338,"transactions":9,"vwap":2336},"2025-10-16",770.65997,752.40997,758.090027,-9.84,3160900,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-10-15",778.62,782.48999,762.65997,767.92999,-2.83,-0.37,3217400,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-10-14",764.45001,786.57001,742.46002,770.76001,-16.02,-2.04,4710800,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-10-13",777.88,791.049988,786.78003,22.42,2.93,2766000,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-10-10",783.12,791.65997,764,764.35999,-15.6,-2,2457900,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":1866,"volume":2381,"transactions":9,"vwap":2379},"2025-10-09",778.84998,782.90997,771.34998,779.96002,3.45,1575000,{"date":2383,"open":2384,"high":1534,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-10-08",791.75,774.34003,776.51001,-13.14,-1.66,1939300,{"date":2391,"open":1498,"high":1506,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-10-07",781.39001,789.65002,-7.13,-0.89,1547200,{"date":2398,"open":1534,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-10-06",802.5,780.049988,796.78003,6.8001,0.86,1632600,{"date":2406,"open":2201,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-10-03",794.91998,777.85999,789.97998,10.6,1.36,1470500,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":431,"volume":2420,"transactions":9,"vwap":2418},"2025-10-02",788.88,791,772.44,779.38,-6.13,1553700,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":528,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-10-01",793.62,796.28003,783.22998,785.51001,-1.36,1788900,{"date":2430,"open":2171,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2330,"volume":2435,"transactions":9,"vwap":2433},"2025-09-30",809.62,786.45001,796.34998,-7.77,2463900,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":1493,"percent_change":1065,"volume":2442,"transactions":9,"vwap":2441},"2025-09-29",807.79999,808.84003,797.98999,804.12,1059000,{"date":2444,"open":2445,"high":1466,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-09-26",797.15997,795.13,802.51001,7.75,0.98,1376200,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2223,"volume":2458,"transactions":9,"vwap":2456},"2025-09-25",786,798.17999,782.01001,794.76001,2.33,1413100,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-09-24",809.54999,812.84003,792.34003,792.42999,-13.89,-1.72,1402500,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":1766,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-09-23",807.099976,825.25,802,806.32001,0.09,1758800,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":388,"volume":2483,"transactions":9,"vwap":2481},"2025-09-22",801.14001,806.030029,797.53998,805.56,0.56,1151000,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2100,"change":2489,"percent_change":2474,"volume":2490,"transactions":9,"vwap":2100},"2025-09-19",804.090027,809.65997,797.37,0.69,3789800,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":1236,"transactions":9,"vwap":2496},"2025-09-18",795.57001,807.28003,792.40002,804.31,10.09,1.27,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-09-17",788.85999,798.57001,785.22998,794.21997,8.6899,1.11,1945300,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2205,"volume":2515,"transactions":9,"vwap":2513},"2025-09-16",789.53003,790.01001,779.69,785.53003,-1.23,1529500,{"date":2517,"open":2518,"high":2519,"low":2236,"close":2520,"change":2521,"percent_change":2403,"volume":2522,"transactions":9,"vwap":2520},"2025-09-15",782.95001,792.38,786.76001,6.7,1292000,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-09-12",783.5,787.030029,776.26001,780.059998,-4.67,-0.6,1099400,{"date":2533,"open":2534,"high":2535,"low":2378,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-09-11",772,793.16998,784.72998,15.15,1.97,2075700,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":163,"volume":2547,"transactions":9,"vwap":2545},"2025-09-10",761.85999,774.46997,761.63,769.58002,5.66,1996200,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-09-09",740.13,765.62,738.53998,763.91998,22.07,2.97,2611300,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":58,"volume":2564,"transactions":9,"vwap":2562},"2025-09-08",739.41998,743.53998,733.57001,741.84998,3.64,1400100,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-09-05",752.19,757.34998,727.15002,738.21002,-10.69,-1.43,1822800,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2579},"2025-09-04",733.75,748.90997,731.16998,748.90002,18.34,2.51,1778200,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":486,"percent_change":213,"volume":2589,"transactions":9,"vwap":2588},"2025-09-03",728.56,732.02002,722.29999,730.56,1485600,{"date":2591,"open":2592,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":508,"volume":2596,"transactions":9,"vwap":2594},"2025-09-02",736.39001,721.15997,730.84998,-14.4,2296400,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":2245,"volume":2604,"transactions":9,"vwap":2602},"2025-08-29",746.71002,748.91998,738.90002,745.25,-5.97,1467000,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":1529,"volume":2612,"transactions":9,"vwap":2610},"2025-08-28",750.98999,753.33002,746.98999,751.21997,1.55,1411200,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":1571,"volume":2620,"transactions":9,"vwap":2618},"2025-08-27",745.96997,753,745.02002,749.66998,0.72,1534800,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":2197,"volume":2628,"transactions":9,"vwap":2626},"2025-08-26",737.71002,749.15997,733.85999,748.95001,10.16,1511600,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-08-25",741.89001,746.5,738.33002,738.78998,-3.1,-0.42,1381200,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2631,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2631},"2025-08-22",720.14001,744.84003,718.58002,25.94,3.62,1948600,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":442,"volume":2653,"transactions":9,"vwap":2651},"2025-08-21",716.53998,719.21997,712.96997,715.95001,-4.73,1162000,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":582,"volume":2661,"transactions":9,"vwap":2659},"2025-08-20",721.20001,722.25,705.54999,720.67999,-0.7,1872700,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-08-19",729.15997,730,717.72998,721.38,-9.58,-1.31,1856400,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2676},"2025-08-18",729.5,731.60999,723.87,730.96002,0.24,0.03,1157800,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":1021,"volume":2687,"transactions":9,"vwap":2685},"2025-08-15",749,749.049988,729.17999,730.71997,-16.48,1645900,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2581,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2693},"2025-08-14",742.71997,748.15997,737,747.20001,0.34,1371200,{"date":2697,"open":2698,"high":2577,"low":2699,"close":2700,"change":2701,"percent_change":2003,"volume":2702,"transactions":9,"vwap":2700},"2025-08-13",745.78003,732.62,744.69,1.31,1862600,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":841,"volume":2710,"transactions":9,"vwap":2708},"2025-08-12",725.28003,748.14001,724.34998,743.38,24.14,2418100,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":1347,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2716},"2025-08-11",722.20001,723.84003,715.73999,719.23999,-0.28,1273500,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":1030,"percent_change":1529,"volume":2725,"transactions":9,"vwap":2724},"2025-08-08",725.85999,728,718.65002,721.27002,1275400,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2214,"volume":2733,"transactions":9,"vwap":2731},"2025-08-07",730.62,732.94,717.60999,719.73999,-5,1400400,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-08-06",724.5,728.29999,722,724.73999,3.83,0.53,1477100,{"date":2744,"open":2722,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2747},"2025-08-05",729.40002,714.54999,720.90997,-5.1201,-0.71,1977300,{"date":2752,"open":2753,"high":2754,"low":2753,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-08-04",715.20001,726.78998,726.030029,16.46,2.32,1753700,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":1817,"volume":2766,"transactions":9,"vwap":2764},"2025-08-01",710.51001,714.52002,694.049988,709.57001,-14.02,2999100,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-07-31",726.59003,734.039978,720.44,723.59003,-7.16,-0.98,2358100,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2514,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2781},"2025-07-30",731.14001,737.88,723.17999,730.75,-0.17,1816200,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":1168,"volume":2791,"transactions":9,"vwap":2789},"2025-07-29",726.84998,734.13,722.41998,731.97998,8.33,2136000,{"date":2793,"open":2722,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2796},"2025-07-28",732.52002,722.16998,723.65002,-5.33,-0.73,1464800,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":2411,"volume":2807,"transactions":9,"vwap":2805},"2025-07-25",720.76001,729.89001,718.34998,728.97998,9.8,1851400,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2813},"2025-07-24",718.92999,725.77002,714.72998,719.17999,1.66,0.23,1974700,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2822},"2025-07-23",702,719.01001,701.5,717.52002,17.1101,2.44,2395700,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":2245,"volume":2833,"transactions":9,"vwap":2831},"2025-07-22",703.65997,706.48999,691.88,700.40997,-5.59,1978900,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":1226,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2839},"2025-07-21",709.14001,712.76001,704.34998,706,-0.32,2006500,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":2694,"volume":2849,"transactions":9,"vwap":2847},"2025-07-18",707.059998,710.28998,698.39001,708.26001,2.42,1925200,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":978,"percent_change":2636,"volume":2856,"transactions":9,"vwap":2855},"2025-07-17",706.28003,717.45001,704.28003,705.84003,2046100,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":72,"volume":2864,"transactions":9,"vwap":2862},"2025-07-16",708.5,709.78003,691.29999,708.82001,6.31,3323200,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":1881,"volume":2872,"transactions":9,"vwap":2870},"2025-07-15",713.29999,714.69,700.039978,702.51001,-10.79,1981200,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2867,"change":2878,"percent_change":1244,"volume":2879,"transactions":9,"vwap":2867},"2025-07-14",704.73999,713.42999,702.13,8.35,1909300,{"date":2881,"open":2882,"high":2839,"low":2883,"close":2884,"change":2885,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2884},"2025-07-11",703.59003,700.22998,704.95001,-4.17,-0.59,1681800,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":1492,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2893},"2025-07-10",696.73999,710.38,696.45001,709.12,1.8,1733500,{"date":2897,"open":2898,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":582,"volume":2902,"transactions":9,"vwap":2900},"2025-07-09",704.34003,694.71002,696.56,-0.72,1763400,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2908},"2025-07-08",710.71997,711.19,693.77002,697.28003,-13.65,-1.92,3100700,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2917},"2025-07-07",721.70001,723.96997,706.34003,710.92999,-12.75,-1.76,2863700,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2926},"2025-07-03",715.90997,726,713.40002,723.67999,7.79,1.09,1502000,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2935},"2025-07-02",708.79999,718.72998,705.080017,715.89001,9.43,1.33,2906500,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":2945,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2944},"2025-07-01",708,713.01001,700.60999,706.46002,-1.29,-0.18,3301000,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":2954,"percent_change":2021,"volume":2955,"transactions":9,"vwap":2953},"2025-06-30",714.27002,714.29999,702.95001,707.75,16.94,3976400,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":2962,"percent_change":2741,"volume":2963,"transactions":9,"vwap":2961},"2025-06-27",691,694.20001,685.39001,690.81,3.65,3650500,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2970,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2969},"2025-06-26",670.62,689.33002,670.51001,687.15997,17.29,2.58,2849500,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":2979,"percent_change":1740,"volume":2980,"transactions":9,"vwap":2978},"2025-06-25",664.59998,670.12,660.78998,669.87,7.76,1566400,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":2987,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2986},"2025-06-24",654.45001,663.77002,653.23999,662.10999,15.23,2.35,2307800,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2995},"2025-06-23",639.26001,647.41998,630.01001,646.88,6.08,0.95,2020800,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":3005,"percent_change":1570,"volume":3006,"transactions":9,"vwap":3004},"2025-06-20",638.83002,642.64001,636.69,640.79999,5.56,4115400,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":2410,"percent_change":1048,"volume":3013,"transactions":9,"vwap":3012},"2025-06-18",624.51001,639.88,623.65002,635.23999,2423100,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":549,"percent_change":3020,"volume":3021,"transactions":9,"vwap":3019},"2025-06-17",624.70001,631.66998,623,624.64001,-0.51,1479300,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":3028,"percent_change":2457,"volume":3029,"transactions":9,"vwap":3027},"2025-06-16",619,632.27002,618,627.84998,14.31,1870400,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":3036,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3035},"2025-06-13",616.049988,620.12,609.59003,613.53998,-11.57,-1.85,1674800,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":3045,"percent_change":2062,"volume":3046,"transactions":9,"vwap":3044},"2025-06-12",621,626.01001,615.79999,625.10999,0.94,1634700,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":3053,"percent_change":3054,"volume":3055,"transactions":9,"vwap":3052},"2025-06-11",617.17999,629.84003,614.59003,624.16998,9.3,1.51,2063600,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":944,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3061},"2025-06-10",613,616.54999,609.31,614.87,0.22,1376400,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":3070,"percent_change":3071,"volume":3072,"transactions":9,"vwap":3069},"2025-06-09",614.75,619.099976,611.01001,613.52002,-0.48,-0.08,1610700,{"date":3074,"open":3058,"high":3075,"low":3076,"close":3077,"change":3078,"percent_change":87,"volume":3079,"transactions":9,"vwap":3077},"2025-06-06",621.38,610,614,8.12,1675900,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3085,"change":3086,"percent_change":2506,"volume":3087,"transactions":9,"vwap":3085},"2025-06-05",600,609.71997,592.90002,605.88,6.67,2086700,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":3094,"percent_change":3095,"volume":3096,"transactions":9,"vwap":3093},"2025-06-04",605.47998,606.33002,598.71997,599.21002,-4.62,-0.77,1294900,{"date":3098,"open":3082,"high":3099,"low":3100,"close":3101,"change":3102,"percent_change":645,"volume":3103,"transactions":9,"vwap":3101},"2025-06-03",606.32001,593.72998,603.83002,5.1101,1730300,{"date":3105,"open":3106,"high":3107,"low":3108,"close":3092,"change":203,"percent_change":486,"volume":3109,"transactions":9,"vwap":3092},"2025-06-02",598.59998,599.16998,592.16998,1221200,{"date":3111,"open":3082,"high":3112,"low":3113,"close":3114,"change":3115,"percent_change":2798,"volume":3116,"transactions":9,"vwap":3114},"2025-05-30",603.59998,593.83002,600.45001,-4.41,2129500,{"date":3118,"open":3119,"high":3076,"low":3120,"close":3121,"change":3122,"percent_change":2886,"volume":3123,"transactions":9,"vwap":3121},"2025-05-29",608.52002,598.29999,604.85999,-3.58,1736100,{"date":3125,"open":3126,"high":3127,"low":3128,"close":3129,"change":3130,"percent_change":3131,"volume":3132,"transactions":9,"vwap":3129},"2025-05-28",617.28003,618.63,607.31,608.44,-7.29,-1.18,2001900,{"date":3134,"open":3135,"high":3136,"low":3137,"close":3138,"change":3139,"percent_change":3140,"volume":3141,"transactions":9,"vwap":3138},"2025-05-27",605.90002,617.66998,604.95001,615.72998,17.19,2.87,2364700,{"date":3143,"open":3144,"high":3145,"low":3146,"close":3147,"change":3148,"percent_change":3149,"volume":3150,"transactions":9,"vwap":3147},"2025-05-23",585,601.96002,582.5,598.53998,0.31,0.05,1530600,{"date":3152,"open":3153,"high":3154,"low":3155,"close":3156,"change":3157,"percent_change":3158,"volume":3159,"transactions":9,"vwap":3156},"2025-05-22",592.54999,602.20001,592.51001,598.22998,4.77,0.8,1939600,{"date":3161,"open":3162,"high":3163,"low":3164,"close":3165,"change":3166,"percent_change":3167,"volume":3168,"transactions":9,"vwap":3165},"2025-05-21",601.79999,609.87,592,593.46002,-13.06,-2.15,2635900,{"date":3170,"open":3171,"high":3172,"low":3173,"close":3174,"change":3175,"percent_change":3176,"volume":3177,"transactions":9,"vwap":3174},"2025-05-20",607.75,611.54999,603.01001,606.52002,-5.78,-0.94,1601600,{"date":3179,"open":3180,"high":3181,"low":3182,"close":3183,"change":3184,"percent_change":3185,"volume":3186,"transactions":9,"vwap":3183},"2025-05-19",609.19,619.38,598.34003,612.29999,-6.73,-1.09,2842100,{"date":3188,"open":3189,"high":3190,"low":3191,"close":3192,"change":3193,"percent_change":1304,"volume":3194,"transactions":9,"vwap":3192},"2025-05-16",616.95001,620.78998,613.56,619.030029,3.13,2021800,{"date":3196,"open":3197,"high":3198,"low":3197,"close":3199,"change":3200,"percent_change":624,"volume":3201,"transactions":9,"vwap":3199},"2025-05-15",609.72998,619.21002,615.90002,4.3,2428100,{"date":3203,"open":3204,"high":3205,"low":3206,"close":3207,"change":2927,"percent_change":1536,"volume":3208,"transactions":9,"vwap":3207},"2025-05-14",603.79999,615,602.5,611.59998,2874400,{"date":3210,"open":3211,"high":3212,"low":3213,"close":3214,"change":3215,"percent_change":1321,"volume":3216,"transactions":9,"vwap":3214},"2025-05-13",593.29999,607.71002,593.059998,603.81,12.47,2765800,{"date":3218,"open":3219,"high":3220,"low":3221,"close":3222,"change":3223,"percent_change":3224,"volume":3225,"transactions":9,"vwap":3222},"2025-05-12",596.26001,603.37,588.080017,591.34003,24.2401,4.27,3527700,{"date":3227,"open":3228,"high":3229,"low":3230,"close":3231,"change":3232,"percent_change":127,"volume":3233,"transactions":9,"vwap":3231},"2025-05-09",570.25,572.099976,565.78003,567.099976,1.4,1522500,{"date":3235,"open":3236,"high":3237,"low":3238,"close":3239,"change":3240,"percent_change":3241,"volume":3242,"transactions":9,"vwap":3239},"2025-05-08",558.82001,572.15997,558.21002,565.70001,13.78,2.5,1994600,{"date":3244,"open":3245,"high":3246,"low":3247,"close":3248,"change":816,"percent_change":3249,"volume":3250,"transactions":9,"vwap":3248},"2025-05-07",550.21002,555.38,547.73999,551.91998,0.47,1954900,{"date":3252,"open":3253,"high":3254,"low":3255,"close":3256,"change":3257,"percent_change":3258,"volume":3259,"transactions":9,"vwap":3256},"2025-05-06",549.59998,557.44,547.059998,549.35999,-10.2,-1.82,2902500,{"date":3261,"open":3262,"high":3263,"low":3264,"close":3265,"change":3266,"percent_change":3267,"volume":3268,"transactions":9,"vwap":3265},"2025-05-05",558.35999,566.56,557.5,559.56,-6.54,-1.16,2197200,{"date":3270,"open":3271,"high":3272,"low":3273,"close":3274,"change":1483,"percent_change":3275,"volume":3276,"transactions":9,"vwap":3274},"2025-05-02",561.58002,569.78003,559.70001,566.099976,2.22,2883000,{"date":3278,"open":3279,"high":3280,"low":3281,"close":3282,"change":3283,"percent_change":1168,"volume":3284,"transactions":9,"vwap":3282},"2025-05-01",548.099976,558.34998,545.5,553.83002,6.28,2583000,{"date":3286,"open":3287,"high":3288,"low":3289,"close":3290,"change":3291,"percent_change":3292,"volume":3293,"transactions":9,"vwap":3290},"2025-04-30",535.76001,549.52002,531.45001,547.54999,-1.37,-0.25,2438300,{"date":3295,"open":3296,"high":3297,"low":3298,"close":3299,"change":634,"percent_change":1979,"volume":3300,"transactions":9,"vwap":3299},"2025-04-29",543.78998,550.88,541.29999,548.91998,1695600,{"date":3302,"open":3303,"high":3304,"low":3305,"close":3306,"change":1484,"percent_change":3307,"volume":3308,"transactions":9,"vwap":3306},"2025-04-28",544.85999,554.5,542.46997,546.40002,0.28,1459700,{"date":3310,"open":3311,"high":3312,"low":3313,"close":3303,"change":3020,"percent_change":3314,"volume":3315,"transactions":9,"vwap":3303},"2025-04-25",544.59998,549.090027,541.21997,-0.09,1612700,{"date":3317,"open":3318,"high":3319,"low":3320,"close":3321,"change":3322,"percent_change":3323,"volume":3324,"transactions":9,"vwap":3321},"2025-04-24",527.099976,546.84003,523.41998,545.37,16.06,3.03,2223600,{"date":3326,"open":3327,"high":3328,"low":3329,"close":3330,"change":3331,"percent_change":3332,"volume":3333,"transactions":9,"vwap":3330},"2025-04-23",533.63,551.78998,528.26001,529.31,9.32,1.79,3048100,{"date":184,"open":3335,"high":3336,"low":180,"close":3337,"change":3338,"percent_change":3339,"volume":3340,"transactions":9,"vwap":3337},510.23001,521,519.98999,9.76,1.91,2514600]